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
Opendoor Technologies Inc
(NQ:
OPEN
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
1.290
1.420
1.260
1.380
18,647,400
+0.09(+6.98%)
Apr 27, 2023
1.310
1.330
1.260
1.290
13,329,069
+0.03(+2.38%)
Apr 26, 2023
1.360
1.360
1.250
1.260
19,712,640
-0.07(-5.26%)
Apr 25, 2023
1.390
1.400
1.300
1.330
17,367,604
-0.08(-5.67%)
Apr 24, 2023
1.510
1.530
1.370
1.410
20,985,524
-0.13(-8.44%)
Apr 21, 2023
1.500
1.590
1.430
1.540
15,825,374
+0.05(+3.36%)
Apr 20, 2023
1.520
1.660
1.480
1.490
17,453,668
-0.07(-4.49%)
Apr 19, 2023
1.630
1.670
1.540
1.560
19,703,820
-0.13(-7.69%)
Apr 18, 2023
1.760
1.760
1.640
1.690
15,405,962
-0.06(-3.43%)
Apr 17, 2023
1.680
1.750
1.640
1.750
17,465,904
+0.05(+2.94%)
Apr 14, 2023
1.840
1.850
1.670
1.700
22,109,598
-0.13(-7.10%)
Apr 13, 2023
1.860
1.960
1.820
1.830
18,515,592
+0.05(+2.81%)
Apr 12, 2023
1.920
1.960
1.780
1.780
22,220,156
-0.04(-2.20%)
Apr 11, 2023
1.670
1.850
1.661
1.820
18,783,662
+0.14(+8.33%)
Apr 10, 2023
1.660
1.690
1.590
1.680
20,173,866
+0.00(+0.00%)
Apr 06, 2023
1.620
1.720
1.600
1.680
10,739,477
+0.04(+2.44%)
Apr 05, 2023
1.730
1.760
1.580
1.640
17,257,826
-0.13(-7.34%)
Apr 04, 2023
1.870
1.880
1.720
1.770
16,021,112
-0.07(-3.80%)
Apr 03, 2023
1.730
1.870
1.730
1.840
20,948,536
+0.08(+4.55%)
Mar 31, 2023
1.670
1.840
1.630
1.760
22,883,842
+0.13(+7.98%)
Mar 30, 2023
1.600
1.680
1.580
1.630
14,671,822
+0.05(+3.16%)
Mar 29, 2023
1.500
1.600
1.450
1.580
19,773,200
+0.11(+7.48%)
Mar 28, 2023
1.570
1.630
1.460
1.470
17,676,920
-0.13(-8.13%)
Mar 27, 2023
1.700
1.750
1.560
1.600
26,943,922
-0.06(-3.61%)
Mar 24, 2023
1.720
1.825
1.630
1.660
24,289,356
-0.04(-2.35%)
Mar 23, 2023
1.610
1.950
1.595
1.700
36,631,784
+0.16(+10.39%)
Mar 22, 2023
1.730
1.780
1.530
1.540
25,002,860
-0.15(-8.88%)
Mar 21, 2023
1.510
1.695
1.500
1.690
22,578,892
+0.24(+16.55%)
Mar 20, 2023
1.550
1.650
1.450
1.450
24,384,660
-0.16(-9.94%)
Mar 17, 2023
1.640
1.690
1.550
1.610
20,736,874
-0.06(-3.59%)
Mar 16, 2023
1.650
1.700
1.540
1.670
27,671,506
+0.05(+3.09%)
Mar 15, 2023
1.440
1.660
1.330
1.620
44,142,896
+0.24(+17.39%)
Mar 14, 2023
1.440
1.520
1.350
1.380
20,224,608
+0.06(+4.55%)
Mar 13, 2023
1.230
1.370
1.150
1.320
24,574,684
+0.13(+10.92%)
Mar 10, 2023
1.350
1.370
1.102
1.190
41,987,828
-0.17(-12.18%)
Mar 09, 2023
1.540
1.575
1.350
1.355
18,198,136
-0.21(-13.14%)
Mar 08, 2023
1.450
1.570
1.410
1.560
19,810,200
+0.10(+7.22%)
Mar 07, 2023
1.480
1.540
1.440
1.455
17,923,492
-0.01(-1.02%)
Mar 06, 2023
1.600
1.670
1.460
1.470
26,120,936
-0.06(-3.92%)
Mar 03, 2023
1.420
1.540
1.380
1.530
22,613,512
+0.13(+9.29%)
Mar 02, 2023
1.310
1.420
1.290
1.400
14,864,798
+0.06(+4.48%)
Mar 01, 2023
1.440
1.440
1.290
1.340
30,318,596
-0.10(-6.94%)
Feb 28, 2023
1.455
1.520
1.430
1.440
15,328,704
+0.00(+0.00%)
Feb 27, 2023
1.650
1.680
1.410
1.440
32,630,342
-0.16(-10.00%)
Feb 24, 2023
1.650
1.740
1.550
1.600
31,763,818
-0.22(-12.09%)
Feb 23, 2023
1.900
1.960
1.730
1.820
24,611,390
-0.03(-1.62%)
Feb 22, 2023
1.860
1.890
1.730
1.850
22,322,664
+0.01(+0.54%)
Feb 21, 2023
1.950
2.050
1.830
1.840
18,639,826
-0.17(-8.46%)
Feb 17, 2023
2.100
2.175
1.940
2.010
27,600,300
-0.15(-6.94%)
Feb 16, 2023
2.320
2.378
2.150
2.160
22,244,844
-0.18(-7.69%)
Feb 15, 2023
2.190
2.360
2.150
2.340
24,190,836
+0.18(+8.33%)
Feb 14, 2023
2.000
2.280
1.930
2.160
26,344,372
+0.15(+7.46%)
Feb 13, 2023
1.960
2.030
1.870
2.010
17,086,024
+0.06(+3.08%)
Feb 10, 2023
1.940
2.040
1.880
1.950
16,862,812
-0.09(-4.41%)
Feb 09, 2023
2.370
2.440
2.040
2.040
22,519,296
-0.19(-8.52%)
Feb 08, 2023
2.370
2.440
2.220
2.230
16,500,212
-0.13(-5.51%)
Feb 07, 2023
2.400
2.435
2.270
2.360
16,902,578
-0.03(-1.26%)
Feb 06, 2023
2.490
2.549
2.300
2.390
22,787,188
-0.20(-7.72%)
Feb 03, 2023
2.580
2.940
2.510
2.590
27,596,096
-0.20(-7.17%)
Feb 02, 2023
2.680
3.050
2.570
2.790
63,793,620
+0.39(+16.25%)
Feb 01, 2023
2.190
2.450
2.120
2.400
38,451,424
+0.21(+9.59%)
Jan 31, 2023
2.060
2.216
1.980
2.190
29,726,248
+0.12(+5.80%)
Jan 30, 2023
1.980
2.140
1.920
2.070
34,828,756
+0.04(+1.97%)
Jan 27, 2023
1.770
2.090
1.730
2.030
37,157,468
+0.26(+14.69%)
Jan 26, 2023
1.710
1.870
1.690
1.770
33,655,964
+0.16(+9.94%)
Jan 25, 2023
1.590
1.660
1.510
1.610
17,017,322
-0.02(-1.23%)
Jan 24, 2023
1.740
1.860
1.610
1.630
24,689,220
-0.11(-6.32%)
Jan 23, 2023
1.610
1.770
1.610
1.740
25,202,132
+0.14(+8.75%)
Jan 20, 2023
1.530
1.600
1.490
1.600
12,184,128
+0.11(+7.38%)
Jan 19, 2023
1.540
1.600
1.450
1.490
19,912,752
-0.13(-8.02%)
Jan 18, 2023
1.800
1.885
1.610
1.620
26,581,486
-0.11(-6.36%)
Jan 17, 2023
1.720
1.790
1.565
1.730
26,212,204
+0.07(+4.22%)
Jan 13, 2023
1.580
1.788
1.500
1.660
48,515,304
+0.03(+1.84%)
Jan 12, 2023
1.450
1.650
1.360
1.630
36,633,144
+0.21(+14.79%)
Jan 11, 2023
1.270
1.440
1.260
1.420
27,387,382
+0.18(+14.52%)
Jan 10, 2023
1.240
1.280
1.160
1.240
20,784,500
+0.04(+3.33%)
Jan 09, 2023
1.190
1.310
1.160
1.200
25,015,652
+0.05(+4.35%)
Jan 06, 2023
1.110
1.170
1.030
1.150
10,844,530
+0.06(+5.50%)
Jan 05, 2023
1.150
1.160
1.090
1.090
10,609,134
-0.10(-8.40%)
Jan 04, 2023
1.100
1.230
1.090
1.190
15,238,294
+0.09(+8.18%)
Jan 03, 2023
1.180
1.250
1.070
1.100
19,137,536
-0.06(-5.17%)
Dec 30, 2022
1.120
1.180
1.080
1.160
21,507,430
+0.03(+2.65%)
Dec 29, 2022
1.060
1.170
1.030
1.130
29,770,552
+0.08(+7.62%)
Dec 28, 2022
0.9800
1.060
0.9689
1.050
18,003,476
+0.08(+8.24%)
Dec 27, 2022
1.010
1.010
0.9170
0.9701
26,758,260
-0.05(-4.89%)
Dec 23, 2022
1.040
1.050
1.000
1.020
14,354,890
-0.01(-0.97%)
Dec 22, 2022
1.050
1.170
1.010
1.030
54,589,572
-0.11(-9.64%)
Dec 21, 2022
1.290
1.350
1.130
1.140
58,248,560
-0.12(-9.53%)
Dec 20, 2022
1.320
1.400
1.230
1.260
42,420,888
-0.07(-5.26%)
Dec 19, 2022
1.260
1.370
1.190
1.330
24,331,442
+0.07(+5.56%)
Dec 16, 2022
1.370
1.370
1.230
1.260
59,513,040
-0.14(-10.00%)
Dec 15, 2022
1.470
1.520
1.360
1.400
15,898,467
-0.12(-7.89%)
Dec 14, 2022
1.470
1.610
1.430
1.520
18,621,204
-0.01(-0.65%)
Dec 13, 2022
1.640
1.750
1.430
1.530
49,995,900
+0.08(+5.52%)
Dec 12, 2022
1.310
1.475
1.280
1.450
19,912,524
+0.15(+11.54%)
Dec 09, 2022
1.300
1.355
1.250
1.300
16,190,366
-0.02(-1.52%)
Dec 08, 2022
1.310
1.450
1.280
1.320
12,782,872
+0.03(+2.33%)
Dec 07, 2022
1.390
1.420
1.260
1.290
26,146,280
-0.12(-8.51%)
Dec 06, 2022
1.600
1.600
1.400
1.410
13,770,718
-0.13(-8.44%)
Dec 05, 2022
1.720
1.730
1.530
1.540
16,386,360
-0.17(-9.94%)
Dec 02, 2022
1.780
1.830
1.710
1.710
18,068,138
-0.15(-8.06%)
Dec 01, 2022
1.880
1.960
1.800
1.860
18,816,502
+0.01(+0.54%)
Nov 30, 2022
1.750
1.890
1.680
1.850
20,054,570
+0.10(+5.71%)
Nov 29, 2022
1.820
1.850
1.730
1.750
10,286,843
-0.07(-3.85%)
Nov 28, 2022
2.030
2.100
1.810
1.820
16,499,085
-0.25(-12.08%)
Nov 25, 2022
1.910
2.070
1.845
2.070
11,064,208
+0.14(+7.25%)
Nov 23, 2022
1.660
1.940
1.660
1.930
27,784,112
+0.29(+17.68%)
Nov 22, 2022
1.670
1.680
1.580
1.640
27,309,110
-0.05(-2.96%)
Nov 21, 2022
1.690
1.730
1.600
1.690
14,928,795
-0.03(-1.74%)
Nov 18, 2022
1.880
1.920
1.650
1.720
49,087,236
-0.15(-8.02%)
Nov 17, 2022
1.850
1.905
1.780
1.870
11,760,973
-0.05(-2.60%)
Nov 16, 2022
2.000
2.010
1.880
1.920
14,873,874
-0.13(-6.34%)
Nov 15, 2022
2.040
2.070
1.910
2.050
31,631,878
+0.18(+9.63%)
Nov 14, 2022
2.120
2.150
1.860
1.870
23,059,548
-0.21(-10.10%)
Nov 11, 2022
1.910
2.190
1.850
2.080
40,906,512
+0.17(+8.90%)
Nov 10, 2022
1.700
2.115
1.650
1.910
83,612,096
+0.40(+26.49%)
Nov 09, 2022
1.610
1.630
1.500
1.510
24,787,086
-0.13(-7.93%)
Nov 08, 2022
1.790
1.790
1.460
1.640
52,793,132
-0.10(-5.48%)
Nov 07, 2022
2.070
2.080
1.730
1.735
33,641,664
-0.28(-14.11%)
Nov 04, 2022
2.380
2.390
1.950
2.020
39,815,328
-0.32(-13.68%)
Nov 03, 2022
2.270
2.530
2.250
2.340
29,317,068
+0.05(+2.18%)
Nov 02, 2022
2.420
2.515
2.280
2.290
25,044,756
-0.15(-6.15%)
Nov 01, 2022
2.690
2.780
2.370
2.440
20,663,796
-0.15(-5.79%)
Oct 31, 2022
2.620
2.750
2.550
2.590
17,504,584
-0.10(-3.72%)
Oct 28, 2022
2.610
2.729
2.530
2.690
15,311,178
+0.04(+1.51%)
Oct 27, 2022
2.690
2.910
2.630
2.650
15,349,592
-0.02(-0.75%)
Oct 26, 2022
2.650
2.886
2.645
2.670
16,479,439
-0.05(-1.84%)
Oct 25, 2022
2.380
2.730
2.350
2.720
21,270,452
+0.36(+15.25%)
Oct 24, 2022
2.500
2.500
2.270
2.360
18,873,450
-0.12(-4.84%)
Oct 21, 2022
2.400
2.485
2.260
2.480
16,754,087
+0.04(+1.64%)
Oct 20, 2022
2.300
2.530
2.300
2.440
22,274,620
+0.13(+5.63%)
Oct 19, 2022
2.450
2.458
2.280
2.310
17,620,476
-0.19(-7.60%)
Oct 18, 2022
2.610
2.690
2.470
2.500
18,124,144
+0.02(+0.81%)
Oct 17, 2022
2.410
2.660
2.310
2.480
23,618,654
+0.04(+1.43%)
Oct 14, 2022
2.770
2.850
2.440
2.445
18,925,126
-0.27(-9.78%)
Oct 13, 2022
2.640
2.900
2.500
2.710
26,899,428
-0.10(-3.56%)
Oct 12, 2022
2.700
2.830
2.631
2.810
13,877,123
+0.11(+4.07%)
Oct 11, 2022
2.930
3.000
2.660
2.700
16,700,718
-0.24(-8.16%)
Oct 10, 2022
2.840
2.980
2.740
2.940
19,232,470
+0.13(+4.63%)
Oct 07, 2022
2.890
2.900
2.740
2.810
20,021,004
-0.18(-6.02%)
Oct 06, 2022
3.180
3.270
2.930
2.990
16,093,531
-0.23(-7.14%)
Oct 05, 2022
3.260
3.300
3.100
3.220
9,478,443
-0.16(-4.73%)
Oct 04, 2022
3.300
3.495
3.296
3.380
19,092,956
+0.24(+7.64%)
Oct 03, 2022
3.150
3.180
2.971
3.140
14,360,201
+0.03(+0.96%)
Sep 30, 2022
3.140
3.190
3.050
3.110
11,036,278
-0.03(-0.96%)
Sep 29, 2022
3.310
3.320
3.050
3.140
16,127,368
-0.26(-7.65%)
Sep 28, 2022
3.150
3.440
3.120
3.400
15,264,203
+0.24(+7.59%)
Sep 27, 2022
3.160
3.340
3.120
3.160
17,892,336
+0.10(+3.27%)
Sep 26, 2022
3.170
3.355
3.050
3.060
26,705,784
-0.13(-4.08%)
Sep 23, 2022
2.930
3.210
2.850
3.190
30,808,520
+0.15(+4.93%)
Sep 22, 2022
3.230
3.260
3.010
3.040
28,756,316
-0.21(-6.46%)
Sep 21, 2022
3.570
3.620
3.230
3.250
34,670,168
-0.31(-8.71%)
Sep 20, 2022
3.780
3.800
3.510
3.560
23,693,388
-0.32(-8.25%)
Sep 19, 2022
3.990
4.060
3.790
3.880
19,368,860
-0.18(-4.43%)
Sep 16, 2022
4.070
4.159
3.945
4.060
27,491,774
-0.13(-3.10%)
Sep 15, 2022
4.220
4.480
4.090
4.190
26,421,512
-0.11(-2.56%)
Sep 14, 2022
4.510
4.570
4.180
4.300
17,991,680
-0.27(-5.91%)
Sep 13, 2022
4.620
4.820
4.530
4.570
14,122,294
-0.39(-7.86%)
Sep 12, 2022
4.920
5.070
4.860
4.960
9,849,378
+0.08(+1.64%)
Sep 09, 2022
4.620
4.895
4.620
4.880
12,776,167
+0.33(+7.25%)
Sep 08, 2022
4.350
4.560
4.295
4.550
11,337,423
+0.14(+3.17%)
Sep 07, 2022
4.170
4.410
4.130
4.410
9,211,275
+0.20(+4.75%)
Sep 06, 2022
4.140
4.270
4.035
4.210
9,942,866
+0.11(+2.68%)
Sep 02, 2022
4.260
4.350
4.045
4.100
18,192,532
-0.18(-4.21%)
Sep 01, 2022
4.280
4.310
4.110
4.280
12,759,274
-0.05(-1.15%)
Aug 31, 2022
4.580
4.640
4.330
4.330
11,449,785
-0.13(-2.91%)
Aug 30, 2022
4.530
4.609
4.360
4.460
28,131,520
-0.03(-0.67%)
Aug 29, 2022
4.500
4.735
4.480
4.490
9,164,205
-0.12(-2.60%)
Aug 26, 2022
4.820
4.820
4.560
4.610
12,604,271
-0.20(-4.16%)
Aug 25, 2022
4.680
4.950
4.595
4.810
9,982,021
+0.19(+4.11%)
Aug 24, 2022
4.660
4.810
4.600
4.620
10,464,314
-0.03(-0.65%)
Aug 23, 2022
4.740
4.930
4.580
4.650
12,177,776
-0.10(-2.11%)
Aug 22, 2022
4.650
4.780
4.610
4.750
16,427,054
+0.00(+0.00%)
Aug 19, 2022
4.850
4.910
4.650
4.750
23,283,436
-0.31(-6.13%)
Aug 18, 2022
5.100
5.150
4.900
5.060
17,133,712
-0.03(-0.49%)
Aug 17, 2022
5.510
5.530
5.080
5.085
17,825,136
-0.59(-10.48%)
Aug 16, 2022
5.950
5.970
5.500
5.680
16,421,291
-0.33(-5.49%)
Aug 15, 2022
6.280
6.360
5.950
6.010
26,782,472
-0.29(-4.60%)
Aug 12, 2022
6.080
6.385
5.900
6.300
15,326,637
+0.31(+5.18%)
Aug 11, 2022
6.140
6.170
5.840
5.990
25,903,512
+0.05(+0.84%)
Aug 10, 2022
5.740
6.140
5.740
5.940
16,809,984
+0.51(+9.39%)
Aug 09, 2022
5.680
5.730
5.300
5.430
24,411,038
-0.46(-7.81%)
Aug 08, 2022
5.800
6.277
5.660
5.890
25,072,924
+0.17(+2.97%)
Aug 05, 2022
4.750
5.870
4.710
5.720
55,672,400
+1.02(+21.70%)
Aug 04, 2022
5.080
5.090
4.620
4.700
42,273,736
-0.51(-9.79%)
Aug 03, 2022
4.880
5.220
4.745
5.210
18,423,728
+0.36(+7.42%)
Aug 02, 2022
4.710
4.930
4.620
4.850
22,604,226
+0.06(+1.25%)
Aug 01, 2022
4.940
5.060
4.680
4.790
25,916,304
-0.12(-2.44%)
Jul 29, 2022
5.030
5.060
4.750
4.910
17,663,276
-0.13(-2.58%)
Jul 28, 2022
4.880
5.300
4.620
5.040
22,486,768
+0.29(+6.11%)
Jul 27, 2022
4.780
4.860
4.440
4.750
19,981,992
+0.10(+2.15%)
Jul 26, 2022
4.860
4.880
4.610
4.650
10,740,412
-0.29(-5.87%)
Jul 25, 2022
5.190
5.190
4.851
4.940
11,944,558
-0.23(-4.45%)
Jul 22, 2022
5.560
5.650
5.120
5.170
9,988,615
-0.44(-7.84%)
Jul 21, 2022
5.600
5.610
5.350
5.610
7,403,536
-0.05(-0.88%)
Jul 20, 2022
5.510
5.850
5.490
5.660
14,271,572
+0.13(+2.35%)
Jul 19, 2022
5.170
5.680
5.120
5.530
16,212,101
+0.50(+9.94%)
Jul 18, 2022
5.140
5.345
4.992
5.030
11,714,439
-0.09(-1.76%)
Jul 15, 2022
5.050
5.185
4.885
5.120
9,652,239
+0.16(+3.23%)
Jul 14, 2022
5.090
5.190
4.900
4.960
9,978,915
-0.27(-5.16%)
Jul 13, 2022
5.100
5.310
4.981
5.230
10,500,466
-0.04(-0.76%)
Jul 12, 2022
5.170
5.320
4.930
5.270
14,630,293
+0.15(+2.93%)
Jul 11, 2022
5.500
5.500
4.860
5.120
19,003,216
-0.44(-7.91%)
Jul 08, 2022
5.510
5.640
5.150
5.560
13,736,645
-0.09(-1.59%)
Jul 07, 2022
5.340
5.700
5.270
5.650
14,093,716
+0.29(+5.41%)
Jul 06, 2022
5.510
5.705
5.345
5.360
17,302,570
-0.11(-2.01%)
Jul 05, 2022
5.040
5.490
4.830
5.470
13,085,748
+0.36(+7.05%)
Jul 01, 2022
4.710
5.110
4.700
5.110
14,360,022
+0.40(+8.49%)
Jun 30, 2022
4.720
4.800
4.460
4.710
10,889,491
-0.07(-1.46%)
Jun 29, 2022
5.130
5.170
4.735
4.780
13,488,162
-0.35(-6.82%)
Jun 28, 2022
5.470
5.580
5.090
5.130
9,381,554
-0.30(-5.52%)
Jun 27, 2022
5.650
5.780
5.210
5.430
11,659,605
-0.23(-4.06%)
Jun 24, 2022
5.290
5.670
5.290
5.660
15,906,462
+0.28(+5.20%)
Jun 23, 2022
4.880
5.445
4.775
5.380
22,913,588
+0.56(+11.62%)
Jun 22, 2022
4.640
5.110
4.582
4.820
15,215,500
+0.06(+1.26%)
Jun 21, 2022
5.010
5.245
4.740
4.760
19,884,120
-0.07(-1.45%)
Jun 17, 2022
4.520
4.990
4.500
4.830
25,877,688
+0.51(+11.81%)
Jun 16, 2022
4.800
4.830
4.300
4.320
27,127,368
-0.81(-15.79%)
Jun 15, 2022
5.080
5.295
4.870
5.130
29,313,710
+0.09(+1.79%)
Jun 14, 2022
5.130
5.330
4.810
5.040
21,462,836
+0.02(+0.40%)
Jun 13, 2022
5.390
5.470
4.920
5.020
22,059,036
-0.68(-11.93%)
Jun 10, 2022
6.470
6.520
5.680
5.700
24,842,868
-0.99(-14.80%)
Jun 09, 2022
7.420
7.430
6.660
6.690
13,193,204
-0.66(-8.98%)
Jun 08, 2022
7.320
7.690
7.290
7.350
13,365,003
-0.04(-0.54%)
Jun 07, 2022
7.160
7.430
7.030
7.390
11,991,811
+0.21(+2.92%)
Jun 06, 2022
7.740
7.890
7.105
7.180
14,530,760
-0.34(-4.52%)
Jun 03, 2022
7.710
7.920
7.490
7.520
12,183,864
-0.49(-6.12%)
Jun 02, 2022
6.970
8.080
6.880
8.010
19,841,708
+1.04(+14.92%)
Jun 01, 2022
7.230
7.720
6.910
6.970
14,287,995
-0.26(-3.60%)
May 31, 2022
7.490
7.585
7.030
7.230
35,673,380
-0.26(-3.47%)
May 27, 2022
6.700
7.605
6.660
7.490
22,947,308
+0.97(+14.88%)
May 26, 2022
6.380
6.695
6.300
6.520
16,320,663
+0.10(+1.56%)
May 25, 2022
6.080
6.495
6.050
6.420
15,192,345
+0.26(+4.22%)
May 24, 2022
6.590
6.630
6.050
6.160
15,322,470
-0.61(-9.01%)
May 23, 2022
6.860
6.910
6.520
6.770
9,730,173
-0.08(-1.17%)
May 20, 2022
7.020
7.120
6.450
6.850
14,830,760
-0.05(-0.72%)
May 19, 2022
6.640
7.200
6.620
6.900
15,342,144
+0.05(+0.73%)
May 18, 2022
7.330
7.360
6.770
6.850
17,063,672
-0.67(-8.91%)
May 17, 2022
7.290
7.612
6.990
7.520
17,657,316
+0.36(+5.03%)
May 16, 2022
7.230
7.605
6.950
7.160
17,731,684
-0.11(-1.51%)
May 13, 2022
6.390
7.415
6.390
7.270
28,805,072
+1.01(+16.13%)
May 12, 2022
5.390
6.260
5.150
6.260
39,068,548
+0.88(+16.36%)
May 11, 2022
5.800
6.040
5.232
5.380
18,455,902
-0.48(-8.19%)
May 10, 2022
6.210
6.370
5.215
5.860
36,607,084
-0.14(-2.33%)
May 09, 2022
6.550
6.880
5.970
6.000
24,557,400
-0.71(-10.58%)
May 06, 2022
7.960
7.960
6.250
6.710
46,037,228
-0.44(-6.15%)
May 05, 2022
7.910
7.960
7.025
7.150
24,989,112
-0.87(-10.85%)
May 04, 2022
7.740
8.205
7.365
8.020
24,289,088
+0.30(+3.89%)
May 03, 2022
7.430
7.900
7.170
7.720
17,874,168
+0.20(+2.66%)
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.