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
Mesa Air Group Inc
(NQ:
MESA
)
1.360
+0.140 (+11.48%)
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 30, 2024
0.9200
0.9390
0.9000
0.9198
88,757
-0.01(-1.21%)
Apr 29, 2024
0.9400
0.9390
0.9000
0.9311
183,279
+0.01(+1.22%)
Apr 26, 2024
0.9390
0.9390
0.8900
0.9199
89,240
-0.01(-0.93%)
Apr 25, 2024
0.9100
0.9336
0.8700
0.9285
260,795
+0.03(+3.14%)
Apr 24, 2024
0.8894
0.9290
0.8719
0.9002
131,758
-0.00(-0.09%)
Apr 23, 2024
0.8415
0.9293
0.8301
0.9010
226,006
+0.05(+5.75%)
Apr 22, 2024
0.8500
0.8800
0.8101
0.8520
144,746
+0.01(+0.82%)
Apr 19, 2024
0.8600
0.8699
0.8300
0.8451
57,009
-0.01(-1.73%)
Apr 18, 2024
0.8300
0.8800
0.8100
0.8600
197,386
+0.05(+6.50%)
Apr 17, 2024
0.8000
0.8275
0.7856
0.8075
88,140
+0.01(+0.94%)
Apr 16, 2024
0.8100
0.8185
0.7700
0.8000
100,783
-0.01(-0.68%)
Apr 15, 2024
0.8300
0.8289
0.7811
0.8055
80,797
-0.01(-1.77%)
Apr 12, 2024
0.8003
0.8200
0.7812
0.8200
102,869
-0.01(-1.19%)
Apr 11, 2024
0.8170
0.8396
0.8071
0.8299
56,321
+0.01(+1.58%)
Apr 10, 2024
0.8500
0.8500
0.8009
0.8170
161,120
-0.03(-3.37%)
Apr 09, 2024
0.8791
0.8791
0.8392
0.8455
110,659
-0.03(-3.81%)
Apr 08, 2024
0.8600
0.8802
0.8600
0.8790
60,558
+0.02(+2.21%)
Apr 05, 2024
0.8300
0.8700
0.8000
0.8600
270,798
+0.05(+6.30%)
Apr 04, 2024
0.8200
0.8400
0.7700
0.8090
192,316
-0.00(-0.12%)
Apr 03, 2024
0.8300
0.8300
0.8009
0.8100
59,969
-0.01(-1.35%)
Apr 02, 2024
0.8100
0.8390
0.8002
0.8211
94,597
+0.02(+2.00%)
Apr 01, 2024
0.8504
0.8909
0.8010
0.8050
378,102
-0.07(-8.48%)
Mar 28, 2024
0.8689
0.8895
0.8415
0.8796
91,137
+0.01(+0.74%)
Mar 27, 2024
0.8600
0.8990
0.8401
0.8731
214,435
+0.01(+0.68%)
Mar 26, 2024
0.8410
0.8832
0.8410
0.8672
84,266
+0.00(+0.57%)
Mar 25, 2024
0.8776
0.8800
0.8305
0.8623
110,478
+0.00(+0.42%)
Mar 22, 2024
0.8600
0.8700
0.8301
0.8587
57,199
-0.00(-0.03%)
Mar 21, 2024
0.8100
0.8800
0.8100
0.8590
183,069
+0.03(+3.10%)
Mar 20, 2024
0.8100
0.8499
0.7810
0.8332
81,318
+0.05(+6.14%)
Mar 19, 2024
0.7800
0.8279
0.7511
0.7850
237,673
+0.01(+1.82%)
Mar 18, 2024
0.7949
0.7958
0.7600
0.7710
157,826
-0.02(-2.64%)
Mar 15, 2024
0.7800
0.8149
0.7800
0.7919
95,716
-0.00(-0.33%)
Mar 14, 2024
0.8111
0.8260
0.7780
0.7945
252,761
-0.04(-4.54%)
Mar 13, 2024
0.8400
0.8473
0.8201
0.8323
197,409
+0.03(+3.15%)
Mar 12, 2024
0.8990
0.8990
0.7500
0.8069
621,647
-0.06(-7.04%)
Mar 11, 2024
0.8900
0.9096
0.8600
0.8680
141,681
-0.01(-1.15%)
Mar 08, 2024
0.8800
0.8833
0.8322
0.8781
262,942
+0.01(+0.93%)
Mar 07, 2024
0.8600
0.8879
0.8600
0.8700
259,742
-0.01(-1.02%)
Mar 06, 2024
0.9189
0.9189
0.8511
0.8790
257,475
-0.03(-2.94%)
Mar 05, 2024
0.9200
0.9250
0.8510
0.9056
332,626
-0.02(-1.89%)
Mar 04, 2024
0.9308
0.9600
0.9089
0.9230
129,409
-0.02(-2.41%)
Mar 01, 2024
0.8900
0.9600
0.8900
0.9458
671,588
+0.05(+5.83%)
Feb 29, 2024
0.9189
0.9189
0.8800
0.8937
295,408
-0.01(-0.70%)
Feb 28, 2024
0.9100
0.9338
0.8906
0.9000
216,001
+0.00(+0.23%)
Feb 27, 2024
0.9000
0.9383
0.8901
0.8979
196,815
-0.03(-3.39%)
Feb 26, 2024
0.9200
0.9499
0.9000
0.9294
152,013
+0.00(+0.22%)
Feb 23, 2024
0.9264
0.9456
0.8925
0.9274
196,864
+0.00(+0.11%)
Feb 22, 2024
0.9650
0.9899
0.9200
0.9264
193,538
-0.04(-4.21%)
Feb 21, 2024
0.9600
1.010
0.9431
0.9671
215,966
-0.00(-0.03%)
Feb 20, 2024
1.000
1.000
0.9600
0.9674
124,068
-0.03(-3.26%)
Feb 16, 2024
0.9500
1.040
0.9200
1.000
640,562
+0.04(+3.84%)
Feb 15, 2024
0.9300
0.9657
0.9153
0.9630
138,739
+0.03(+3.58%)
Feb 14, 2024
0.9100
0.9350
0.9000
0.9297
214,687
+0.02(+2.16%)
Feb 13, 2024
0.9221
0.9496
0.9000
0.9100
174,561
-0.04(-3.77%)
Feb 12, 2024
0.9527
0.9875
0.9300
0.9457
290,971
-0.01(-0.73%)
Feb 09, 2024
0.9500
0.9900
0.9460
0.9527
272,349
+0.01(+0.71%)
Feb 08, 2024
0.9800
0.9800
0.9203
0.9460
157,294
-0.02(-1.59%)
Feb 07, 2024
0.9500
0.9899
0.9215
0.9613
310,520
-0.01(-1.46%)
Feb 06, 2024
0.9487
0.9900
0.8800
0.9755
269,380
+0.03(+2.76%)
Feb 05, 2024
0.9300
0.9900
0.9000
0.9493
413,578
+0.03(+3.49%)
Feb 02, 2024
0.9000
0.9300
0.8501
0.9173
200,032
+0.02(+2.50%)
Feb 01, 2024
0.9100
0.9339
0.8404
0.8949
867,541
-0.02(-1.81%)
Jan 31, 2024
0.9300
0.9700
0.9009
0.9114
402,817
-0.02(-2.00%)
Jan 30, 2024
0.9700
1.010
0.9300
0.9300
550,133
-0.07(-6.75%)
Jan 29, 2024
1.000
1.000
0.9500
0.9973
367,851
+0.01(+0.75%)
Jan 26, 2024
1.060
1.090
0.9619
0.9899
1,256,128
-0.08(-7.49%)
Jan 25, 2024
1.140
1.149
1.010
1.070
900,773
-0.04(-3.60%)
Jan 24, 2024
1.150
1.150
1.040
1.110
1,126,929
-0.04(-3.48%)
Jan 23, 2024
1.160
1.270
1.040
1.150
2,859,481
-0.01(-0.86%)
Jan 22, 2024
0.9500
1.190
0.9107
1.160
5,549,984
+0.20(+20.83%)
Jan 19, 2024
1.120
1.250
0.8800
0.9600
62,525,736
+0.32(+49.98%)
Jan 18, 2024
0.6500
0.6736
0.6201
0.6401
5,844,734
+0.02(+3.24%)
Jan 17, 2024
0.7311
0.7311
0.5523
0.6200
702,394
-0.12(-16.34%)
Jan 16, 2024
0.8700
0.8826
0.7200
0.7411
703,209
-0.13(-15.37%)
Jan 12, 2024
0.8650
0.9000
0.8327
0.8757
221,980
+0.00(+0.30%)
Jan 11, 2024
0.8400
0.9200
0.8311
0.8731
437,953
+0.02(+2.73%)
Jan 10, 2024
0.9710
0.9710
0.8011
0.8499
672,199
-0.14(-13.72%)
Jan 09, 2024
0.9700
1.060
0.9700
0.9850
195,926
-0.02(-1.50%)
Jan 08, 2024
0.9600
1.060
0.9600
1.000
283,241
+0.04(+4.17%)
Jan 05, 2024
0.9000
0.9897
0.9000
0.9600
490,319
+0.07(+7.67%)
Jan 04, 2024
0.9000
0.9400
0.8728
0.8916
245,085
+0.00(+0.18%)
Jan 03, 2024
1.000
1.000
0.8700
0.8900
447,419
-0.09(-9.18%)
Jan 02, 2024
1.010
1.030
0.9490
0.9800
342,738
-0.03(-2.97%)
Dec 29, 2023
1.050
1.090
1.000
1.010
485,047
-0.08(-7.34%)
Dec 28, 2023
1.100
1.140
1.070
1.090
310,565
-0.05(-4.39%)
Dec 27, 2023
1.020
1.200
1.020
1.140
654,795
+0.12(+11.76%)
Dec 26, 2023
1.000
1.050
1.000
1.020
251,592
+0.01(+0.99%)
Dec 22, 2023
1.010
1.050
0.9930
1.010
257,588
+0.01(+1.00%)
Dec 21, 2023
0.9900
1.030
0.9611
1.000
328,655
+0.04(+4.47%)
Dec 20, 2023
0.9500
1.040
0.9102
0.9572
250,698
+0.01(+0.76%)
Dec 19, 2023
0.8600
0.9800
0.8600
0.9500
363,469
+0.11(+13.10%)
Dec 18, 2023
0.9700
0.9900
0.8252
0.8400
602,127
-0.14(-13.85%)
Dec 15, 2023
1.000
1.040
0.9700
0.9750
468,260
-0.05(-4.41%)
Dec 14, 2023
1.000
1.089
0.8200
1.020
903,104
-0.11(-9.73%)
Dec 13, 2023
1.160
1.190
1.060
1.130
510,645
-0.04(-3.42%)
Dec 12, 2023
1.130
1.170
1.120
1.170
250,609
+0.02(+1.74%)
Dec 11, 2023
1.140
1.220
1.040
1.150
551,682
-0.02(-1.71%)
Dec 08, 2023
1.250
1.280
1.140
1.170
534,790
-0.07(-5.65%)
Dec 07, 2023
1.200
1.245
0.9500
1.240
939,649
+0.08(+6.90%)
Dec 06, 2023
0.9800
1.230
0.9800
1.160
1,589,824
+0.18(+18.56%)
Dec 05, 2023
1.000
1.000
0.9150
0.9784
239,076
-0.01(-1.17%)
Dec 04, 2023
0.8900
1.060
0.8500
0.9900
1,233,432
+0.21(+26.92%)
Dec 01, 2023
0.7200
0.7800
0.7078
0.7800
261,066
+0.06(+8.33%)
Nov 30, 2023
0.7450
0.7525
0.7200
0.7200
131,229
-0.01(-1.36%)
Nov 29, 2023
0.7000
0.7440
0.6990
0.7299
132,746
+0.04(+5.81%)
Nov 28, 2023
0.7498
0.7800
0.6800
0.6898
402,839
-0.06(-8.03%)
Nov 27, 2023
0.7900
0.8100
0.7400
0.7500
323,139
-0.03(-3.87%)
Nov 24, 2023
0.7220
0.7900
0.7000
0.7802
321,999
+0.08(+11.46%)
Nov 22, 2023
0.7080
0.7100
0.6717
0.7000
238,281
+0.01(+1.77%)
Nov 21, 2023
0.6300
0.7000
0.6204
0.6878
205,977
+0.03(+4.15%)
Nov 20, 2023
0.6800
0.6800
0.6502
0.6604
178,804
+0.01(+1.60%)
Nov 17, 2023
0.6300
0.6799
0.6000
0.6500
451,357
+0.06(+9.35%)
Nov 16, 2023
0.6857
0.7033
0.5601
0.5944
243,209
-0.07(-10.63%)
Nov 15, 2023
0.5804
0.7080
0.5752
0.6651
825,427
+0.10(+16.68%)
Nov 14, 2023
0.5200
0.5800
0.5000
0.5700
594,566
+0.06(+10.92%)
Nov 13, 2023
0.4951
0.5399
0.4700
0.5139
360,075
+0.05(+10.49%)
Nov 10, 2023
0.4499
0.4700
0.4351
0.4651
267,411
+0.03(+5.70%)
Nov 09, 2023
0.5200
0.5200
0.4000
0.4400
760,462
-0.06(-11.82%)
Nov 08, 2023
0.5600
0.5600
0.4930
0.4990
279,135
-0.04(-8.26%)
Nov 07, 2023
0.6300
0.6292
0.5216
0.5439
325,623
-0.07(-11.07%)
Nov 06, 2023
0.6500
0.6750
0.6000
0.6116
268,420
-0.03(-4.68%)
Nov 03, 2023
0.5100
0.6900
0.5047
0.6416
831,410
+0.15(+30.94%)
Nov 02, 2023
0.4700
0.5000
0.4596
0.4900
398,800
+0.04(+7.95%)
Nov 01, 2023
0.5100
0.5100
0.4300
0.4539
649,885
-0.03(-6.20%)
Oct 31, 2023
0.5650
0.5650
0.4817
0.4839
1,115,770
-0.07(-12.18%)
Oct 30, 2023
0.5600
0.5650
0.5401
0.5510
248,469
+0.00(+0.18%)
Oct 27, 2023
0.5710
0.5710
0.5400
0.5500
235,400
-0.01(-1.79%)
Oct 26, 2023
0.6100
0.6100
0.5527
0.5600
383,311
-0.04(-6.35%)
Oct 25, 2023
0.6400
0.6400
0.5665
0.5980
215,884
-0.02(-3.86%)
Oct 24, 2023
0.6800
0.6950
0.6100
0.6220
376,322
-0.03(-4.60%)
Oct 23, 2023
0.6900
0.7000
0.6520
0.6520
251,791
-0.03(-4.47%)
Oct 20, 2023
0.7322
0.7322
0.6801
0.6825
287,244
-0.05(-7.04%)
Oct 19, 2023
0.7700
0.7703
0.7200
0.7342
404,723
-0.05(-6.27%)
Oct 18, 2023
0.8000
0.8145
0.7706
0.7833
131,008
-0.01(-1.22%)
Oct 17, 2023
0.7870
0.8289
0.7870
0.7930
250,122
+0.01(+0.76%)
Oct 16, 2023
0.8200
0.8140
0.7720
0.7870
315,770
-0.03(-3.27%)
Oct 13, 2023
0.8488
0.8600
0.8087
0.8136
151,267
-0.03(-4.10%)
Oct 12, 2023
0.8927
0.8927
0.8200
0.8484
134,056
-0.02(-2.52%)
Oct 11, 2023
0.8900
0.9100
0.8500
0.8703
154,901
+0.00(+0.05%)
Oct 10, 2023
0.8300
0.8715
0.8201
0.8699
208,074
+0.05(+5.96%)
Oct 09, 2023
0.9000
0.9000
0.8100
0.8210
313,895
-0.03(-3.13%)
Oct 06, 2023
0.8400
0.8650
0.8300
0.8475
121,668
+0.01(+0.89%)
Oct 05, 2023
0.8600
0.8821
0.8400
0.8400
170,548
-0.05(-5.22%)
Oct 04, 2023
0.8800
0.8940
0.8303
0.8863
191,724
+0.04(+5.01%)
Oct 03, 2023
0.8700
0.8856
0.8300
0.8440
278,654
-0.02(-2.20%)
Oct 02, 2023
0.9000
0.9450
0.8500
0.8630
463,841
+0.00(+0.47%)
Sep 29, 2023
0.9125
0.9180
0.8590
0.8590
354,441
-0.04(-4.86%)
Sep 28, 2023
0.8900
0.9144
0.8500
0.9029
566,076
+0.05(+5.59%)
Sep 27, 2023
0.8858
0.9050
0.8550
0.8551
319,429
-0.04(-3.99%)
Sep 26, 2023
0.8900
0.9199
0.8400
0.8906
505,277
+0.01(+1.08%)
Sep 25, 2023
0.9900
0.9366
0.8701
0.8811
618,779
-0.09(-9.40%)
Sep 22, 2023
1.100
1.108
0.9600
0.9725
900,896
-0.10(-9.11%)
Sep 21, 2023
1.150
1.150
1.030
1.070
833,368
-0.06(-5.31%)
Sep 20, 2023
1.190
1.205
1.130
1.130
224,813
-0.06(-5.04%)
Sep 19, 2023
1.170
1.190
1.120
1.190
193,912
+0.03(+3.03%)
Sep 18, 2023
1.250
1.260
1.150
1.155
349,771
-0.07(-6.10%)
Sep 15, 2023
1.270
1.300
1.220
1.230
256,441
-0.06(-4.65%)
Sep 14, 2023
1.210
1.290
1.210
1.290
184,985
+0.09(+7.50%)
Sep 13, 2023
1.250
1.270
1.200
1.200
230,016
-0.05(-4.00%)
Sep 12, 2023
1.260
1.290
1.220
1.250
206,520
+0.01(+0.81%)
Sep 11, 2023
1.260
1.270
1.220
1.240
272,115
-0.02(-1.59%)
Sep 08, 2023
1.280
1.325
1.240
1.260
131,307
-0.03(-2.33%)
Sep 07, 2023
1.320
1.320
1.250
1.290
292,675
-0.02(-1.53%)
Sep 06, 2023
1.340
1.390
1.290
1.310
158,281
-0.03(-2.24%)
Sep 05, 2023
1.390
1.390
1.320
1.340
290,108
-0.06(-4.29%)
Sep 01, 2023
1.390
1.430
1.390
1.400
105,441
+0.03(+2.19%)
Aug 31, 2023
1.450
1.450
1.370
1.370
118,228
-0.04(-2.84%)
Aug 30, 2023
1.490
1.490
1.400
1.410
225,347
-0.06(-4.08%)
Aug 29, 2023
1.460
1.540
1.453
1.470
144,702
-0.03(-2.00%)
Aug 28, 2023
1.470
1.520
1.470
1.500
96,852
+0.03(+2.04%)
Aug 25, 2023
1.440
1.470
1.400
1.470
214,317
+0.03(+2.08%)
Aug 24, 2023
1.520
1.560
1.430
1.440
242,485
-0.09(-5.88%)
Aug 23, 2023
1.500
1.555
1.500
1.530
115,886
+0.01(+0.66%)
Aug 22, 2023
1.560
1.590
1.510
1.520
177,160
-0.03(-1.94%)
Aug 21, 2023
1.550
1.580
1.515
1.550
235,706
-0.03(-1.90%)
Aug 18, 2023
1.650
1.651
1.550
1.580
257,837
-0.05(-3.07%)
Aug 17, 2023
1.750
1.802
1.620
1.630
230,502
-0.12(-6.59%)
Aug 16, 2023
1.700
1.795
1.690
1.745
210,377
+0.04(+2.05%)
Aug 15, 2023
1.760
1.770
1.660
1.710
240,054
-0.08(-4.47%)
Aug 14, 2023
1.740
1.830
1.710
1.790
293,489
+0.01(+0.56%)
Aug 11, 2023
1.790
1.830
1.670
1.780
427,579
-0.01(-0.56%)
Aug 10, 2023
1.740
1.880
1.280
1.790
2,139,787
-0.14(-7.25%)
Aug 09, 2023
2.010
2.070
1.930
1.930
304,857
-0.09(-4.46%)
Aug 08, 2023
1.950
2.030
1.930
2.020
221,129
+0.03(+1.51%)
Aug 07, 2023
2.000
2.060
1.965
1.990
146,598
-0.01(-0.50%)
Aug 04, 2023
2.100
2.100
1.985
2.000
199,213
-0.06(-2.91%)
Aug 03, 2023
2.170
2.190
2.060
2.060
206,878
-0.14(-6.36%)
Aug 02, 2023
2.170
2.220
2.140
2.200
170,586
-0.01(-0.45%)
Aug 01, 2023
2.240
2.240
2.100
2.210
234,009
-0.03(-1.34%)
Jul 31, 2023
2.260
2.310
2.230
2.240
126,636
-0.01(-0.67%)
Jul 28, 2023
2.150
2.270
2.150
2.255
184,935
+0.11(+5.13%)
Jul 27, 2023
2.240
2.260
2.115
2.145
265,285
-0.10(-4.67%)
Jul 26, 2023
2.230
2.291
2.160
2.250
162,378
+0.02(+0.90%)
Jul 25, 2023
2.250
2.250
2.130
2.230
307,509
-0.02(-1.11%)
Jul 24, 2023
2.130
2.310
2.130
2.255
269,166
+0.12(+5.87%)
Jul 21, 2023
2.140
2.150
2.060
2.130
237,348
+0.00(+0.00%)
Jul 20, 2023
2.250
2.250
2.060
2.130
259,555
-0.02(-0.93%)
Jul 19, 2023
2.190
2.210
2.130
2.150
249,740
-0.05(-2.27%)
Jul 18, 2023
2.150
2.330
2.150
2.200
256,426
+0.05(+2.33%)
Jul 17, 2023
2.240
2.260
2.140
2.150
245,384
-0.07(-3.15%)
Jul 14, 2023
2.340
2.380
2.210
2.220
242,959
-0.13(-5.53%)
Jul 13, 2023
2.450
2.490
2.310
2.350
263,197
-0.07(-2.89%)
Jul 12, 2023
2.590
2.606
2.400
2.420
325,927
-0.17(-6.56%)
Jul 11, 2023
2.600
2.680
2.560
2.590
330,636
+0.01(+0.39%)
Jul 10, 2023
2.570
2.640
2.510
2.580
197,893
+0.00(+0.00%)
Jul 07, 2023
2.440
2.620
2.410
2.580
267,955
+0.10(+3.82%)
Jul 06, 2023
2.500
2.540
2.430
2.485
359,736
-0.06(-2.55%)
Jul 05, 2023
2.610
2.630
2.410
2.550
548,927
-0.12(-4.49%)
Jul 03, 2023
2.570
2.690
2.550
2.670
239,132
+0.12(+4.71%)
Jun 30, 2023
2.540
2.669
2.510
2.550
402,808
+0.04(+1.59%)
Jun 29, 2023
2.410
2.560
2.410
2.510
312,092
+0.13(+5.46%)
Jun 28, 2023
2.420
2.426
2.340
2.380
179,017
-0.04(-1.45%)
Jun 27, 2023
2.170
2.470
2.150
2.415
275,710
+0.23(+10.53%)
Jun 26, 2023
2.200
2.290
2.170
2.185
113,147
-0.06(-2.46%)
Jun 23, 2023
2.360
2.360
2.060
2.240
710,887
-0.18(-7.44%)
Jun 22, 2023
2.410
2.445
2.260
2.420
353,690
-0.03(-1.22%)
Jun 21, 2023
2.380
2.500
2.337
2.450
196,449
+0.08(+3.38%)
Jun 20, 2023
2.590
2.620
2.290
2.370
392,991
-0.20(-7.78%)
Jun 16, 2023
2.430
2.650
2.372
2.570
567,752
+0.16(+6.64%)
Jun 15, 2023
2.230
2.475
2.020
2.410
595,367
+0.40(+19.90%)
May 08, 2023
2.040
2.090
1.990
2.010
184,968
+0.01(+0.50%)
May 05, 2023
1.940
2.030
1.940
2.000
299,048
+0.09(+4.71%)
May 04, 2023
2.040
2.096
1.910
1.910
295,070
-0.16(-7.73%)
May 03, 2023
2.070
2.170
2.060
2.070
272,784
+0.00(+0.00%)
May 02, 2023
2.270
2.270
2.030
2.070
762,866
-0.19(-8.41%)
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.