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
Indie Semiconductor Cl A
(NQ:
INDI
)
6.440
+0.240 (+3.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.680
7.705
7.390
7.570
3,311,812
-0.10(-1.30%)
Apr 27, 2023
8.280
8.320
7.400
7.670
4,812,008
-0.63(-7.59%)
Apr 26, 2023
8.480
8.480
8.230
8.300
775,563
-0.05(-0.66%)
Apr 25, 2023
8.560
8.560
8.320
8.355
931,900
-0.34(-3.97%)
Apr 24, 2023
8.610
8.710
8.512
8.700
680,643
+0.08(+0.93%)
Apr 21, 2023
8.670
8.740
8.580
8.620
1,148,484
-0.11(-1.26%)
Apr 20, 2023
9.010
9.100
8.600
8.730
1,567,588
-0.43(-4.75%)
Apr 19, 2023
9.350
9.440
9.090
9.165
1,094,582
-0.37(-3.83%)
Apr 18, 2023
9.170
9.600
9.170
9.530
1,470,157
+0.38(+4.15%)
Apr 17, 2023
8.890
9.170
8.855
9.150
1,101,321
+0.16(+1.78%)
Apr 14, 2023
9.060
9.130
8.840
8.990
780,343
-0.12(-1.32%)
Apr 13, 2023
8.970
9.290
8.880
9.110
1,274,908
+0.23(+2.59%)
Apr 12, 2023
9.390
9.390
8.880
8.880
1,336,527
-0.40(-4.31%)
Apr 11, 2023
9.310
9.310
9.000
9.280
1,135,407
-0.01(-0.11%)
Apr 10, 2023
8.900
9.300
8.790
9.290
1,491,767
+0.28(+3.11%)
Apr 06, 2023
9.130
9.170
8.960
9.010
911,003
-0.21(-2.28%)
Apr 05, 2023
9.410
9.450
9.080
9.220
1,447,067
-0.30(-3.15%)
Apr 04, 2023
10.04
10.11
9.410
9.520
1,361,196
-0.52(-5.18%)
Apr 03, 2023
10.44
10.47
9.381
10.04
3,698,528
-0.51(-4.83%)
Mar 31, 2023
10.62
10.78
10.45
10.55
1,677,654
-0.07(-0.66%)
Mar 30, 2023
10.72
10.75
10.54
10.62
747,387
+0.00(+0.00%)
Mar 29, 2023
10.40
10.65
10.32
10.62
1,149,101
+0.38(+3.71%)
Mar 28, 2023
10.30
10.31
10.00
10.24
1,071,481
-0.11(-1.06%)
Mar 27, 2023
9.820
10.47
9.710
10.35
1,743,380
+0.58(+5.94%)
Mar 24, 2023
10.81
10.89
9.620
9.770
3,107,468
-1.17(-10.69%)
Mar 23, 2023
10.55
11.04
10.53
10.94
2,065,006
+0.55(+5.29%)
Mar 22, 2023
10.30
10.81
10.13
10.39
2,127,993
+0.02(+0.19%)
Mar 21, 2023
10.42
10.50
10.23
10.37
1,319,691
+0.11(+1.07%)
Mar 20, 2023
10.21
10.58
10.21
10.26
1,789,442
-0.09(-0.87%)
Mar 17, 2023
10.46
10.50
10.13
10.35
2,628,374
-0.10(-0.96%)
Mar 16, 2023
10.31
10.53
10.05
10.45
1,817,925
+0.13(+1.26%)
Mar 15, 2023
10.38
10.47
10.02
10.32
1,685,941
-0.33(-3.10%)
Mar 14, 2023
10.63
10.74
10.46
10.65
2,104,376
+0.14(+1.33%)
Mar 13, 2023
9.830
10.63
9.660
10.51
3,351,418
+0.41(+4.06%)
Mar 10, 2023
10.43
10.54
10.02
10.10
3,207,419
-0.31(-2.98%)
Mar 09, 2023
10.74
10.91
10.28
10.41
1,533,584
-0.26(-2.44%)
Mar 08, 2023
10.60
10.70
10.41
10.67
2,076,874
+0.09(+0.85%)
Mar 07, 2023
10.75
10.75
10.54
10.58
1,533,670
-0.18(-1.67%)
Mar 06, 2023
11.05
11.10
10.73
10.76
1,898,460
-0.24(-2.18%)
Mar 03, 2023
10.46
11.12
10.45
11.00
2,187,269
+0.55(+5.26%)
Mar 02, 2023
10.28
10.52
10.04
10.45
1,228,923
-0.04(-0.38%)
Mar 01, 2023
10.51
10.72
10.35
10.49
2,596,358
+0.03(+0.29%)
Feb 28, 2023
10.27
10.51
10.19
10.46
6,776,385
+0.24(+2.35%)
Feb 27, 2023
10.32
10.40
10.15
10.22
2,578,568
-0.18(-1.73%)
Feb 24, 2023
10.18
10.50
10.11
10.40
2,543,963
-0.03(-0.29%)
Feb 23, 2023
10.25
10.54
9.910
10.43
4,001,824
+0.54(+5.46%)
Feb 22, 2023
10.00
10.00
9.750
9.890
1,845,719
-0.12(-1.20%)
Feb 21, 2023
9.960
10.20
9.880
10.01
4,417,740
-0.14(-1.38%)
Feb 17, 2023
9.800
10.17
9.270
10.15
5,715,119
+0.79(+8.44%)
Feb 16, 2023
9.560
9.625
9.330
9.360
2,651,266
-0.39(-4.00%)
Feb 15, 2023
9.340
9.780
9.140
9.750
3,317,277
+0.37(+3.94%)
Feb 14, 2023
8.410
9.430
8.310
9.380
5,008,182
+1.17(+14.25%)
Feb 13, 2023
8.290
8.335
7.990
8.210
1,130,828
-0.08(-0.97%)
Feb 10, 2023
8.200
8.480
8.140
8.290
2,130,864
+0.58(+7.52%)
Feb 09, 2023
8.040
8.060
7.660
7.710
1,796,313
-0.21(-2.65%)
Feb 08, 2023
8.070
8.290
7.840
7.920
800,253
-0.22(-2.70%)
Feb 07, 2023
8.010
8.210
7.660
8.140
961,500
+0.09(+1.12%)
Feb 06, 2023
8.200
8.265
7.915
8.050
1,193,601
-0.29(-3.48%)
Feb 03, 2023
8.230
8.630
8.120
8.340
1,275,085
-0.08(-0.95%)
Feb 02, 2023
8.240
8.490
8.000
8.420
2,346,389
+0.46(+5.78%)
Feb 01, 2023
8.000
8.110
7.850
7.960
2,218,769
-0.01(-0.13%)
Jan 31, 2023
7.740
8.000
7.580
7.970
1,439,740
+0.32(+4.18%)
Jan 30, 2023
7.720
7.760
7.530
7.650
722,637
-0.22(-2.80%)
Jan 27, 2023
7.590
7.890
7.580
7.870
1,179,868
+0.14(+1.81%)
Jan 26, 2023
7.630
7.735
7.430
7.730
775,051
+0.28(+3.76%)
Jan 25, 2023
7.360
7.460
7.170
7.450
552,023
-0.05(-0.67%)
Jan 24, 2023
7.420
7.590
7.320
7.500
476,238
+0.00(+0.00%)
Jan 23, 2023
7.270
7.630
7.215
7.500
1,286,046
+0.30(+4.17%)
Jan 20, 2023
7.130
7.250
6.950
7.200
750,935
+0.20(+2.86%)
Jan 19, 2023
7.150
7.225
6.920
7.000
726,548
-0.28(-3.85%)
Jan 18, 2023
7.280
7.440
7.185
7.280
1,805,956
+0.07(+0.97%)
Jan 17, 2023
7.070
7.230
6.980
7.210
1,354,306
+0.12(+1.69%)
Jan 13, 2023
6.890
7.100
6.875
7.090
580,536
+0.12(+1.72%)
Jan 12, 2023
6.830
6.995
6.655
6.970
910,553
+0.21(+3.11%)
Jan 11, 2023
6.670
6.780
6.610
6.760
635,369
+0.13(+1.96%)
Jan 10, 2023
6.550
6.630
6.430
6.630
583,146
+0.08(+1.22%)
Jan 09, 2023
6.310
6.685
6.260
6.550
1,239,075
+0.38(+6.16%)
Jan 06, 2023
5.870
6.190
5.800
6.170
1,240,615
+0.37(+6.38%)
Jan 05, 2023
5.860
5.899
5.790
5.800
1,212,669
-0.11(-1.86%)
Jan 04, 2023
5.880
5.965
5.780
5.910
878,143
+0.12(+2.07%)
Jan 03, 2023
5.940
6.030
5.745
5.790
836,804
-0.04(-0.69%)
Dec 30, 2022
5.700
5.860
5.660
5.830
849,822
+0.02(+0.34%)
Dec 29, 2022
5.930
5.995
5.780
5.810
1,075,721
+0.01(+0.17%)
Dec 28, 2022
5.880
5.915
5.740
5.800
1,345,225
-0.09(-1.53%)
Dec 27, 2022
6.170
6.170
5.890
5.890
1,062,653
-0.32(-5.15%)
Dec 23, 2022
6.300
6.380
6.180
6.210
960,541
-0.15(-2.36%)
Dec 22, 2022
6.380
6.485
6.240
6.360
1,927,205
-0.12(-1.85%)
Dec 21, 2022
6.530
6.650
6.410
6.480
898,853
+0.02(+0.31%)
Dec 20, 2022
6.480
6.645
6.385
6.460
840,174
-0.11(-1.67%)
Dec 19, 2022
6.860
6.870
6.510
6.570
1,071,856
-0.29(-4.23%)
Dec 16, 2022
6.740
6.965
6.720
6.860
2,029,452
+0.03(+0.44%)
Dec 15, 2022
6.850
7.030
6.830
6.830
780,122
-0.20(-2.84%)
Dec 14, 2022
7.090
7.225
6.880
7.030
901,855
-0.08(-1.13%)
Dec 13, 2022
7.210
7.350
6.950
7.110
1,066,884
+0.24(+3.49%)
Dec 12, 2022
6.950
7.100
6.790
6.870
1,158,938
-0.14(-2.00%)
Dec 09, 2022
7.290
7.290
6.990
7.010
858,772
-0.35(-4.76%)
Dec 08, 2022
7.380
7.490
7.230
7.360
904,290
+0.05(+0.68%)
Dec 07, 2022
7.390
7.550
7.255
7.310
916,130
-0.18(-2.40%)
Dec 06, 2022
7.760
7.810
7.440
7.490
791,012
-0.31(-3.97%)
Dec 05, 2022
8.210
8.240
7.780
7.800
830,237
-0.36(-4.41%)
Dec 02, 2022
7.680
8.170
7.580
8.160
2,626,602
+0.27(+3.42%)
Dec 01, 2022
8.250
8.250
7.880
7.890
1,193,010
-0.32(-3.90%)
Nov 30, 2022
7.860
8.260
7.705
8.210
1,482,486
+0.44(+5.66%)
Nov 29, 2022
7.900
7.900
7.605
7.770
740,604
-0.09(-1.15%)
Nov 28, 2022
8.000
8.240
7.860
7.860
944,815
-0.31(-3.79%)
Nov 25, 2022
8.060
8.200
8.040
8.170
466,345
-0.03(-0.37%)
Nov 23, 2022
7.720
8.220
7.650
8.200
1,561,911
+0.45(+5.81%)
Nov 22, 2022
7.600
8.005
7.560
7.750
2,084,748
+0.15(+1.97%)
Nov 21, 2022
7.170
7.690
7.170
7.600
2,819,763
-0.09(-1.17%)
Nov 18, 2022
7.010
7.780
6.880
7.690
5,882,780
+0.95(+14.09%)
Nov 17, 2022
6.800
7.080
6.610
6.740
7,596,739
+0.08(+1.28%)
Nov 16, 2022
7.850
7.860
6.565
6.655
8,399,192
-2.01(-23.24%)
Nov 15, 2022
8.980
8.985
8.555
8.670
1,660,302
-0.09(-1.03%)
Nov 14, 2022
9.030
9.135
8.685
8.760
2,467,651
-0.40(-4.37%)
Nov 11, 2022
8.400
9.330
8.170
9.160
5,370,346
+1.06(+13.09%)
Nov 10, 2022
7.920
8.140
7.635
8.100
1,712,964
+0.68(+9.16%)
Nov 09, 2022
7.630
7.660
7.360
7.420
709,702
-0.28(-3.64%)
Nov 08, 2022
7.800
7.985
7.490
7.700
921,514
-0.08(-1.03%)
Nov 07, 2022
7.600
7.795
7.455
7.780
951,588
+0.10(+1.30%)
Nov 04, 2022
7.340
7.690
7.250
7.680
649,835
+0.36(+4.92%)
Nov 03, 2022
7.270
7.595
7.250
7.320
364,502
-0.06(-0.81%)
Nov 02, 2022
7.660
7.360
7.380
630,573
-0.29(-3.78%)
Nov 01, 2022
8.000
8.005
7.660
7.670
591,137
-0.15(-1.92%)
Oct 31, 2022
7.670
7.910
7.475
7.820
846,649
+0.07(+0.90%)
Oct 28, 2022
7.430
7.785
7.405
7.750
802,575
+0.35(+4.73%)
Oct 27, 2022
7.590
7.710
7.370
7.400
635,069
-0.14(-1.86%)
Oct 26, 2022
7.610
8.050
7.420
7.540
1,325,778
-0.33(-4.19%)
Oct 25, 2022
7.650
7.985
7.510
7.870
902,560
+0.22(+2.88%)
Oct 24, 2022
7.350
7.660
7.352
7.650
731,722
+0.14(+1.86%)
Oct 21, 2022
7.320
7.520
7.220
7.510
597,392
+0.24(+3.30%)
Oct 20, 2022
7.270
7.645
7.245
7.270
560,826
+0.02(+0.28%)
Oct 19, 2022
7.070
7.320
7.020
7.250
547,773
+0.11(+1.54%)
Oct 18, 2022
7.310
7.490
7.025
7.140
672,957
+0.08(+1.13%)
Oct 17, 2022
6.920
7.105
6.890
7.060
634,316
+0.34(+5.06%)
Oct 14, 2022
7.360
7.370
6.690
6.720
971,317
-0.54(-7.44%)
Oct 13, 2022
6.840
7.270
6.730
7.260
886,966
+0.17(+2.40%)
Oct 12, 2022
7.300
7.380
7.000
7.090
633,897
-0.19(-2.61%)
Oct 11, 2022
7.240
7.370
7.090
7.280
728,883
-0.04(-0.55%)
Oct 10, 2022
7.590
7.630
7.035
7.320
1,022,542
-0.35(-4.56%)
Oct 07, 2022
7.610
7.680
7.500
7.670
723,770
-0.13(-1.67%)
Oct 06, 2022
7.830
8.000
7.710
7.800
762,361
-0.07(-0.89%)
Oct 05, 2022
7.840
7.955
7.710
7.870
1,001,025
-0.13(-1.62%)
Oct 04, 2022
8.020
8.030
7.865
8.000
1,693,001
+0.21(+2.70%)
Oct 03, 2022
7.340
7.795
7.260
7.790
960,772
+0.47(+6.42%)
Sep 30, 2022
7.470
7.750
7.300
7.320
643,640
-0.21(-2.79%)
Sep 29, 2022
7.590
7.590
7.250
7.530
1,084,372
-0.22(-2.84%)
Sep 28, 2022
7.490
7.780
7.410
7.750
1,165,489
+0.25(+3.33%)
Sep 27, 2022
7.620
7.760
7.445
7.500
613,704
+0.02(+0.27%)
Sep 26, 2022
7.260
7.717
7.260
7.480
720,961
+0.17(+2.33%)
Sep 23, 2022
7.550
7.560
7.140
7.310
1,053,646
-0.37(-4.82%)
Sep 22, 2022
7.860
8.000
7.485
7.680
1,768,674
-0.25(-3.15%)
Sep 21, 2022
8.360
8.440
7.920
7.930
1,633,025
-0.39(-4.69%)
Sep 20, 2022
8.300
8.390
8.100
8.320
1,107,065
-0.09(-1.07%)
Sep 19, 2022
8.130
8.450
8.080
8.410
1,041,121
+0.18(+2.19%)
Sep 16, 2022
8.300
8.330
8.090
8.230
1,411,360
-0.21(-2.49%)
Sep 15, 2022
8.470
8.745
8.410
8.440
713,731
-0.08(-0.94%)
Sep 14, 2022
8.370
8.530
8.230
8.520
787,464
+0.19(+2.28%)
Sep 13, 2022
8.280
8.520
8.210
8.330
823,348
-0.30(-3.48%)
Sep 12, 2022
8.650
8.730
8.505
8.630
1,366,333
+0.05(+0.58%)
Sep 09, 2022
8.730
8.765
8.480
8.580
2,814,772
-0.04(-0.46%)
Sep 08, 2022
8.660
8.855
8.370
8.620
2,316,032
-0.14(-1.60%)
Sep 07, 2022
8.330
8.920
8.330
8.760
1,803,597
+0.43(+5.16%)
Sep 06, 2022
8.340
8.490
8.120
8.330
1,208,563
-0.03(-0.36%)
Sep 02, 2022
8.350
8.530
8.210
8.360
1,496,305
+0.14(+1.70%)
Sep 01, 2022
8.250
8.350
7.865
8.220
1,725,463
-0.29(-3.41%)
Aug 31, 2022
8.130
8.530
8.105
8.510
2,696,331
+0.49(+6.11%)
Aug 30, 2022
8.300
8.350
7.830
8.020
1,632,592
-0.20(-2.43%)
Aug 29, 2022
7.900
8.370
7.900
8.220
1,724,572
+0.18(+2.24%)
Aug 26, 2022
8.220
8.280
7.990
8.040
1,695,454
-0.15(-1.83%)
Aug 25, 2022
7.710
8.190
7.710
8.190
2,046,427
+0.52(+6.78%)
Aug 24, 2022
7.470
7.700
7.430
7.670
625,206
+0.22(+2.95%)
Aug 23, 2022
7.320
7.580
7.300
7.450
592,850
+0.19(+2.62%)
Aug 22, 2022
7.380
7.450
7.110
7.260
944,205
-0.32(-4.22%)
Aug 19, 2022
7.680
7.725
7.580
7.580
938,850
-0.23(-2.94%)
Aug 18, 2022
7.660
7.890
7.660
7.810
731,320
+0.13(+1.69%)
Aug 17, 2022
7.980
8.010
7.540
7.680
803,194
-0.42(-5.19%)
Aug 16, 2022
8.160
8.260
8.010
8.100
1,299,965
-0.06(-0.74%)
Aug 15, 2022
8.080
8.190
7.825
8.160
1,310,444
+0.06(+0.74%)
Aug 12, 2022
8.000
8.110
7.770
8.100
2,112,561
+0.26(+3.32%)
Aug 11, 2022
7.790
7.970
7.700
7.840
1,428,076
+0.16(+2.08%)
Aug 10, 2022
7.390
7.700
7.230
7.680
954,229
+0.51(+7.11%)
Aug 09, 2022
7.410
7.450
7.075
7.170
695,435
-0.35(-4.65%)
Aug 08, 2022
7.660
7.740
7.420
7.520
738,858
-0.10(-1.31%)
Aug 05, 2022
7.490
7.685
7.490
7.620
486,092
-0.03(-0.39%)
Aug 04, 2022
7.510
7.650
7.470
7.650
570,751
+0.06(+0.79%)
Aug 03, 2022
7.260
7.640
7.260
7.590
1,090,753
+0.30(+4.12%)
Aug 02, 2022
7.130
7.435
6.950
7.290
809,174
+0.03(+0.41%)
Aug 01, 2022
7.100
7.280
6.910
7.260
763,366
+0.06(+0.83%)
Jul 29, 2022
7.040
7.240
6.980
7.200
1,671,588
+0.18(+2.56%)
Jul 28, 2022
7.000
7.060
6.760
7.020
1,005,673
+0.02(+0.29%)
Jul 27, 2022
6.830
7.020
6.750
7.000
857,890
+0.39(+5.90%)
Jul 26, 2022
6.550
6.720
6.420
6.610
505,849
+0.01(+0.15%)
Jul 25, 2022
6.620
6.660
6.480
6.600
390,468
-0.03(-0.45%)
Jul 22, 2022
7.070
7.070
6.605
6.630
690,692
-0.43(-6.09%)
Jul 21, 2022
6.780
7.080
6.690
7.060
922,430
+0.27(+3.98%)
Jul 20, 2022
6.430
6.830
6.320
6.790
1,300,234
+0.31(+4.78%)
Jul 19, 2022
6.010
6.490
5.980
6.480
1,698,681
+0.57(+9.64%)
Jul 18, 2022
6.110
6.250
5.860
5.910
896,721
-0.09(-1.50%)
Jul 15, 2022
6.040
6.040
5.710
6.000
814,042
+0.12(+2.04%)
Jul 14, 2022
5.620
5.900
5.565
5.880
885,454
+0.25(+4.44%)
Jul 13, 2022
5.520
5.660
5.450
5.630
703,437
+0.00(+0.00%)
Jul 12, 2022
5.700
5.805
5.590
5.630
722,484
-0.05(-0.88%)
Jul 11, 2022
5.920
6.010
5.660
5.680
878,997
-0.37(-6.12%)
Jul 08, 2022
6.010
6.090
5.895
6.050
648,361
-0.03(-0.49%)
Jul 07, 2022
5.770
6.080
5.700
6.080
857,847
+0.38(+6.67%)
Jul 06, 2022
5.580
5.790
5.550
5.700
1,025,657
+0.09(+1.60%)
Jul 05, 2022
5.300
5.620
5.225
5.610
1,272,320
+0.15(+2.75%)
Jul 01, 2022
5.660
5.710
5.365
5.460
1,055,012
-0.24(-4.21%)
Jun 30, 2022
5.730
5.850
5.620
5.700
1,547,949
-0.12(-2.06%)
Jun 29, 2022
6.180
6.210
5.700
5.820
1,632,290
-0.36(-5.83%)
Jun 28, 2022
6.470
6.630
6.170
6.180
1,273,947
-0.28(-4.33%)
Jun 27, 2022
6.410
6.510
6.190
6.460
1,344,209
+0.08(+1.25%)
Jun 24, 2022
6.660
6.730
6.280
6.380
12,828,359
-0.13(-2.00%)
Jun 23, 2022
6.570
6.755
6.460
6.510
1,340,609
+0.02(+0.31%)
Jun 22, 2022
6.480
6.680
6.360
6.490
1,224,493
-0.11(-1.67%)
Jun 21, 2022
6.660
6.950
6.570
6.600
1,249,342
+0.00(+0.00%)
Jun 17, 2022
6.240
6.620
6.160
6.600
4,835,137
+0.43(+6.97%)
Jun 16, 2022
6.290
6.400
6.070
6.170
1,307,692
-0.34(-5.22%)
Jun 15, 2022
6.410
6.655
6.200
6.510
1,113,996
+0.07(+1.09%)
Jun 14, 2022
6.430
6.510
6.190
6.440
1,318,121
+0.07(+1.10%)
Jun 13, 2022
6.580
6.771
6.340
6.370
1,333,490
-0.54(-7.81%)
Jun 10, 2022
7.160
7.260
6.900
6.910
836,286
-0.42(-5.73%)
Jun 09, 2022
7.720
7.856
7.290
7.330
989,808
-0.52(-6.62%)
Jun 08, 2022
7.810
8.060
7.690
7.850
744,870
+0.05(+0.64%)
Jun 07, 2022
7.710
7.960
7.530
7.800
1,194,220
-0.08(-1.02%)
Jun 06, 2022
7.700
8.420
7.680
7.880
2,149,885
+0.39(+5.21%)
Jun 03, 2022
7.680
7.790
7.390
7.490
916,305
-0.36(-4.59%)
Jun 02, 2022
7.520
7.940
7.460
7.850
793,043
+0.27(+3.56%)
Jun 01, 2022
7.700
7.890
7.450
7.580
838,278
-0.11(-1.43%)
May 31, 2022
7.750
7.840
7.500
7.690
1,424,343
-0.06(-0.77%)
May 27, 2022
7.340
7.780
7.340
7.750
1,604,491
+0.48(+6.60%)
May 26, 2022
6.730
7.440
6.665
7.270
1,954,918
+0.49(+7.23%)
May 25, 2022
6.470
6.810
6.410
6.780
784,161
+0.28(+4.31%)
May 24, 2022
6.680
6.720
6.370
6.500
1,232,018
-0.30(-4.41%)
May 23, 2022
6.850
6.875
6.650
6.800
656,591
-0.04(-0.58%)
May 20, 2022
6.890
6.890
6.640
6.840
967,075
+0.10(+1.48%)
May 19, 2022
6.660
6.900
6.640
6.740
693,308
+0.00(+0.00%)
May 18, 2022
6.890
6.990
6.655
6.740
983,273
-0.33(-4.67%)
May 17, 2022
7.020
7.190
6.890
7.070
4,850,996
+0.22(+3.21%)
May 16, 2022
6.810
7.290
6.720
6.850
1,609,197
-0.09(-1.30%)
May 13, 2022
6.090
7.240
6.000
6.940
3,609,614
+1.54(+28.52%)
May 12, 2022
5.200
5.540
5.070
5.400
2,151,172
+0.07(+1.31%)
May 11, 2022
5.580
5.650
5.330
5.330
1,711,151
-0.28(-4.99%)
May 10, 2022
6.190
6.290
5.600
5.610
2,180,523
-0.35(-5.87%)
May 09, 2022
6.610
6.720
5.950
5.960
2,076,899
-0.76(-11.31%)
May 06, 2022
7.120
7.350
6.670
6.720
1,500,421
-0.39(-5.49%)
May 05, 2022
7.680
7.680
6.995
7.110
1,079,882
-0.64(-8.26%)
May 04, 2022
7.570
7.830
7.210
7.750
1,246,257
+0.26(+3.47%)
May 03, 2022
7.290
7.600
7.170
7.490
2,184,991
+0.16(+2.18%)
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.