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
Argo Blockchain Plc ADR
(NQ:
ARBK
)
1.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.370
1.480
1.370
1.425
99,350
+0.05(+4.01%)
Apr 27, 2023
1.430
1.450
1.320
1.370
169,912
-0.07(-4.86%)
Apr 26, 2023
1.460
1.500
1.420
1.440
115,841
+0.08(+5.88%)
Apr 25, 2023
1.330
1.416
1.220
1.360
292,194
+0.01(+0.37%)
Apr 24, 2023
1.410
1.480
1.310
1.355
159,712
-0.08(-5.90%)
Apr 21, 2023
1.440
1.520
1.420
1.440
140,459
-0.02(-1.37%)
Apr 20, 2023
1.450
1.510
1.380
1.460
124,950
+0.01(+0.69%)
Apr 19, 2023
1.550
1.550
1.440
1.450
108,003
-0.05(-3.33%)
Apr 18, 2023
1.530
1.562
1.490
1.500
127,635
+0.05(+3.45%)
Apr 17, 2023
1.490
1.510
1.420
1.450
188,234
-0.05(-3.33%)
Apr 14, 2023
1.650
1.690
1.480
1.500
306,527
-0.06(-4.15%)
Apr 13, 2023
1.530
1.600
1.490
1.565
244,814
+0.06(+4.33%)
Apr 12, 2023
1.600
1.600
1.410
1.500
117,338
-0.09(-5.66%)
Apr 11, 2023
1.650
1.680
1.490
1.590
275,409
+0.07(+4.61%)
Apr 10, 2023
1.470
1.580
1.450
1.520
101,308
+0.04(+2.70%)
Apr 06, 2023
1.490
1.580
1.470
1.480
48,803
-0.05(-3.58%)
Apr 05, 2023
1.580
1.600
1.480
1.535
34,309
-0.05(-2.85%)
Apr 04, 2023
1.590
1.690
1.550
1.580
91,423
-0.16(-9.20%)
Apr 03, 2023
1.680
1.740
1.600
1.740
48,596
+0.07(+4.19%)
Mar 31, 2023
1.650
1.670
1.560
1.670
73,159
+0.03(+1.83%)
Mar 30, 2023
1.520
1.650
1.520
1.640
96,554
+0.09(+5.81%)
Mar 29, 2023
1.630
1.630
1.480
1.550
83,832
+0.05(+3.33%)
Mar 28, 2023
1.500
1.550
1.460
1.500
67,058
-0.01(-0.66%)
Mar 27, 2023
1.570
1.600
1.440
1.510
82,894
-0.04(-2.58%)
Mar 24, 2023
1.600
1.684
1.410
1.550
216,577
-0.10(-6.06%)
Mar 23, 2023
1.680
1.770
1.560
1.650
175,360
-0.04(-2.37%)
Mar 22, 2023
1.800
1.800
1.600
1.690
132,481
-0.11(-6.11%)
Mar 21, 2023
1.800
1.830
1.650
1.800
181,688
+0.04(+2.27%)
Mar 20, 2023
1.760
1.850
1.710
1.760
171,137
+0.08(+4.76%)
Mar 17, 2023
1.670
1.790
1.610
1.680
514,821
+0.13(+8.39%)
Mar 16, 2023
1.570
1.630
1.520
1.550
65,465
-0.04(-2.52%)
Mar 15, 2023
1.570
1.630
1.530
1.590
66,511
-0.04(-2.45%)
Mar 14, 2023
1.770
1.780
1.540
1.630
345,423
+0.14(+9.76%)
Mar 13, 2023
1.400
1.590
1.300
1.485
234,769
+0.14(+10.00%)
Mar 10, 2023
1.320
1.400
1.260
1.350
101,002
+0.00(+0.00%)
Mar 09, 2023
1.510
1.549
1.350
1.350
88,339
-0.17(-11.18%)
Mar 08, 2023
1.570
1.590
1.500
1.520
64,744
-0.09(-5.59%)
Mar 07, 2023
1.670
1.670
1.570
1.610
51,013
-0.06(-3.59%)
Mar 06, 2023
1.570
1.700
1.567
1.670
93,681
+0.04(+2.45%)
Mar 03, 2023
1.570
1.690
1.570
1.630
116,252
-0.06(-3.55%)
Mar 02, 2023
1.710
1.710
1.620
1.690
56,926
+0.02(+1.20%)
Mar 01, 2023
1.740
1.740
1.630
1.670
46,437
-0.03(-1.76%)
Feb 28, 2023
1.600
1.720
1.600
1.700
112,228
+0.13(+8.28%)
Feb 27, 2023
1.610
1.685
1.558
1.570
139,046
-0.08(-4.85%)
Feb 24, 2023
1.600
1.690
1.550
1.650
121,146
-0.03(-1.79%)
Feb 23, 2023
1.720
1.790
1.630
1.680
199,896
+0.05(+3.07%)
Feb 22, 2023
1.670
1.730
1.530
1.630
213,323
-0.16(-8.94%)
Feb 21, 2023
1.850
1.850
1.610
1.790
338,458
-0.06(-3.24%)
Feb 17, 2023
1.750
1.870
1.600
1.850
293,377
+0.05(+2.78%)
Feb 16, 2023
1.670
1.980
1.640
1.800
994,768
+0.19(+11.80%)
Feb 15, 2023
1.540
1.640
1.360
1.610
1,595,222
+0.26(+19.26%)
Feb 14, 2023
1.760
1.940
1.300
1.350
1,861,792
-0.48(-26.23%)
Feb 13, 2023
1.880
1.900
1.705
1.830
180,533
-0.07(-3.68%)
Feb 10, 2023
1.870
2.100
1.860
1.900
149,101
+0.01(+0.53%)
Feb 09, 2023
2.050
2.170
1.750
1.890
370,613
-0.29(-13.30%)
Feb 08, 2023
2.450
2.510
2.100
2.180
408,631
-0.54(-19.85%)
Feb 07, 2023
2.560
2.750
2.420
2.720
1,020,225
+0.06(+2.26%)
Feb 06, 2023
1.900
3.200
1.900
2.660
3,030,438
+0.69(+35.03%)
Feb 03, 2023
2.010
2.100
1.880
1.970
260,110
-0.15(-7.07%)
Feb 02, 2023
1.980
2.200
1.950
2.120
450,692
+0.22(+11.57%)
Feb 01, 2023
1.880
1.950
1.790
1.900
192,529
-0.02(-1.04%)
Jan 31, 2023
1.790
1.960
1.773
1.920
180,916
+0.13(+7.26%)
Jan 30, 2023
1.870
1.910
1.710
1.790
200,286
-0.11(-5.79%)
Jan 27, 2023
1.960
2.010
1.870
1.900
278,925
-0.13(-6.40%)
Jan 26, 2023
2.000
2.040
1.900
2.030
276,107
+0.07(+3.57%)
Jan 25, 2023
1.940
2.000
1.750
1.960
502,962
-0.10(-4.85%)
Jan 24, 2023
2.050
2.070
1.940
2.060
336,304
+0.12(+6.19%)
Jan 23, 2023
1.890
2.030
1.831
1.940
546,166
+0.21(+12.14%)
Jan 20, 2023
1.770
1.830
1.610
1.730
432,882
+0.01(+0.58%)
Jan 19, 2023
1.570
1.820
1.540
1.720
270,774
+0.06(+3.61%)
Jan 18, 2023
1.800
1.850
1.600
1.660
483,299
-0.16(-8.79%)
Jan 17, 2023
1.870
1.870
1.650
1.820
960,343
+0.35(+23.81%)
Jan 13, 2023
1.400
1.590
1.400
1.470
426,081
+0.05(+3.52%)
Jan 12, 2023
1.250
1.480
1.120
1.420
1,127,952
+0.38(+36.54%)
Jan 11, 2023
1.120
1.160
0.9901
1.040
698,759
-0.23(-18.11%)
Jan 10, 2023
1.290
1.350
1.200
1.270
313,330
-0.15(-10.56%)
Jan 09, 2023
1.400
1.530
1.350
1.420
261,192
+0.00(+0.00%)
Jan 06, 2023
1.450
1.478
1.260
1.420
572,938
-0.18(-11.25%)
Jan 05, 2023
1.430
1.790
1.336
1.600
2,989,965
+0.40(+33.33%)
Jan 04, 2023
1.230
1.400
1.180
1.200
898,350
+0.04(+3.45%)
Jan 03, 2023
0.9100
1.180
0.8315
1.160
1,140,056
+0.08(+7.41%)
Dec 30, 2022
0.7900
1.386
0.7600
1.080
1,966,854
+0.18(+19.46%)
Dec 29, 2022
0.6600
0.9200
0.6330
0.9041
996,314
+0.17(+23.19%)
Dec 28, 2022
0.6800
0.7339
0.5421
0.7339
4,502,627
+0.20(+36.29%)
Dec 23, 2022
0.5385
22
+0.13(+32.93%)
Dec 22, 2022
0.3942
0.4500
0.3900
0.4051
309,578
-0.01(-3.13%)
Dec 21, 2022
0.4500
0.4700
0.3830
0.4182
262,161
-0.01(-2.74%)
Dec 20, 2022
0.4600
0.4726
0.4000
0.4300
153,855
-0.01(-1.83%)
Dec 19, 2022
0.4369
0.4782
0.4100
0.4380
310,347
+0.05(+14.36%)
Dec 16, 2022
0.4252
0.5700
0.3600
0.3830
740,428
-0.10(-21.03%)
Dec 15, 2022
0.5000
0.5394
0.4600
0.4850
381,158
+0.02(+4.26%)
Dec 14, 2022
0.4487
0.5299
0.3620
0.4652
526,153
+0.03(+7.71%)
Dec 13, 2022
0.5500
0.6000
0.3600
0.4319
1,403,655
-0.26(-37.21%)
Dec 08, 2022
0.6879
0
+0.03(+4.26%)
Dec 07, 2022
0.7390
0.7390
0.6501
0.6598
201,306
-0.02(-2.25%)
Dec 06, 2022
0.7000
0.7400
0.6722
0.6750
197,965
-0.03(-4.42%)
Dec 05, 2022
0.7400
0.7450
0.6800
0.7062
134,493
-0.02(-2.71%)
Dec 02, 2022
0.7557
0.7557
0.6835
0.7259
282,796
-0.01(-1.59%)
Dec 01, 2022
0.7000
0.7551
0.7000
0.7376
167,271
-0.01(-0.99%)
Nov 30, 2022
0.7600
0.7816
0.7000
0.7450
194,540
-0.02(-2.93%)
Nov 29, 2022
0.7650
0.8100
0.7600
0.7675
85,667
-0.00(-0.36%)
Nov 28, 2022
0.8000
0.8099
0.7625
0.7703
90,395
-0.04(-5.14%)
Nov 25, 2022
0.8452
0.8452
0.8000
0.8120
59,023
-0.00(-0.04%)
Nov 23, 2022
0.7800
0.8260
0.7800
0.8123
99,870
+0.01(+1.56%)
Nov 22, 2022
0.8200
0.8300
0.7900
0.7998
95,763
-0.01(-0.62%)
Nov 21, 2022
0.8400
0.8400
0.7800
0.8048
87,710
-0.01(-1.69%)
Nov 18, 2022
0.8020
0.8353
0.8000
0.8186
108,877
+0.02(+2.83%)
Nov 17, 2022
0.8546
0.8699
0.7770
0.7961
310,788
-0.09(-10.52%)
Nov 16, 2022
0.8880
0.8996
0.8267
0.8897
172,294
-0.01(-1.54%)
Nov 15, 2022
0.8800
0.9100
0.8800
0.9036
194,357
+0.04(+4.61%)
Nov 14, 2022
0.9000
0.9168
0.8605
0.8638
143,478
-0.02(-1.84%)
Nov 11, 2022
0.8900
0.9200
0.8520
0.8800
280,062
+0.04(+4.46%)
Nov 10, 2022
0.8100
0.8600
0.8039
0.8424
198,785
+0.03(+3.62%)
Nov 09, 2022
0.8400
0.8500
0.7850
0.8130
277,661
-0.10(-10.65%)
Nov 08, 2022
0.8120
0.9152
0.8000
0.9099
430,513
+0.01(+0.88%)
Nov 07, 2022
0.9765
0.9780
0.8601
0.9020
315,306
-0.01(-1.22%)
Nov 04, 2022
0.9800
0.9981
0.9100
0.9131
721,074
+0.01(+1.46%)
Nov 03, 2022
0.8600
0.9000
0.8401
0.9000
218,209
+0.04(+5.25%)
Nov 02, 2022
0.9100
1.000
0.8101
0.8551
789,910
-0.05(-6.02%)
Nov 01, 2022
0.9900
1.000
0.8800
0.9099
1,283,029
-0.20(-18.03%)
Oct 31, 2022
1.160
1.270
0.8820
1.110
3,228,822
-0.86(-43.65%)
Oct 28, 2022
1.970
2.100
1.850
1.970
344,570
+0.00(+0.00%)
Oct 27, 2022
2.310
2.320
1.960
1.970
565,233
-0.34(-14.72%)
Oct 26, 2022
2.050
2.870
2.020
2.310
3,913,527
+0.43(+22.87%)
Oct 25, 2022
1.540
1.910
1.451
1.880
720,599
+0.50(+36.23%)
Oct 24, 2022
1.530
1.530
1.370
1.380
256,521
-0.15(-9.80%)
Oct 21, 2022
1.400
1.550
1.380
1.530
194,903
+0.09(+6.25%)
Oct 20, 2022
1.530
1.530
1.380
1.440
426,386
-0.12(-7.70%)
Oct 19, 2022
1.650
1.650
1.530
1.560
181,422
-0.10(-6.02%)
Oct 18, 2022
1.760
1.780
1.650
1.660
123,261
-0.10(-5.68%)
Oct 17, 2022
1.820
1.860
1.700
1.760
206,987
-0.03(-1.68%)
Oct 14, 2022
1.940
1.970
1.750
1.790
168,525
-0.07(-3.76%)
Oct 13, 2022
1.770
1.920
1.620
1.860
397,375
-0.16(-7.92%)
Oct 12, 2022
2.000
2.080
1.970
2.020
308,716
-0.17(-7.76%)
Oct 11, 2022
2.150
2.360
2.040
2.190
283,479
-0.27(-10.98%)
Oct 10, 2022
2.840
2.840
2.225
2.460
377,051
-0.74(-23.13%)
Oct 07, 2022
3.200
3.490
2.900
3.200
453,803
-0.97(-23.26%)
Oct 06, 2022
4.030
4.180
3.940
4.170
19,994
+0.09(+2.21%)
Oct 05, 2022
3.930
4.200
3.850
4.080
68,501
+0.00(+0.00%)
Oct 04, 2022
4.020
4.230
4.000
4.080
98,254
+0.14(+3.55%)
Oct 03, 2022
3.880
3.990
3.700
3.940
40,788
+0.07(+1.81%)
Sep 30, 2022
3.910
4.100
3.810
3.870
52,320
-0.07(-1.78%)
Sep 29, 2022
4.050
4.050
3.660
3.940
77,693
-0.13(-3.19%)
Sep 28, 2022
4.110
4.270
3.840
4.070
117,860
+0.12(+3.04%)
Sep 27, 2022
3.790
4.115
3.790
3.950
91,635
+0.16(+4.22%)
Sep 26, 2022
3.740
3.985
3.700
3.790
64,904
-0.06(-1.56%)
Sep 23, 2022
3.910
3.987
3.750
3.850
88,958
-0.25(-6.10%)
Sep 22, 2022
4.010
4.130
3.880
4.100
68,694
+0.13(+3.27%)
Sep 21, 2022
4.150
4.350
3.900
3.970
75,842
-0.21(-5.02%)
Sep 20, 2022
4.350
4.480
4.080
4.180
109,845
-0.17(-3.91%)
Sep 19, 2022
4.530
4.800
4.350
4.350
75,534
-0.38(-8.03%)
Sep 16, 2022
4.330
4.770
4.300
4.730
133,605
+0.24(+5.35%)
Sep 15, 2022
4.650
4.690
4.370
4.490
73,184
-0.22(-4.67%)
Sep 14, 2022
4.620
4.780
4.381
4.710
51,389
+0.16(+3.52%)
Sep 13, 2022
4.580
4.810
4.500
4.550
75,858
-0.48(-9.54%)
Sep 12, 2022
5.190
5.300
4.770
5.030
93,796
+0.30(+6.34%)
Sep 09, 2022
4.350
4.900
4.350
4.730
116,329
+0.57(+13.70%)
Sep 08, 2022
3.960
4.390
3.960
4.160
86,317
+0.17(+4.26%)
Sep 07, 2022
4.000
4.170
3.900
3.990
101,146
-0.13(-3.16%)
Sep 06, 2022
4.570
4.575
4.100
4.120
90,666
-0.50(-10.82%)
Sep 02, 2022
4.760
4.970
4.550
4.620
49,661
+0.05(+1.09%)
Sep 01, 2022
4.660
4.750
4.515
4.570
46,969
-0.19(-3.99%)
Aug 31, 2022
4.650
4.990
4.650
4.760
69,195
+0.40(+9.17%)
Aug 30, 2022
4.650
4.765
4.319
4.360
45,828
-0.25(-5.42%)
Aug 29, 2022
4.500
4.610
4.370
4.610
63,925
+0.05(+1.10%)
Aug 26, 2022
5.000
5.000
4.560
4.560
55,669
-0.37(-7.51%)
Aug 25, 2022
5.000
5.090
4.920
4.930
47,966
-0.12(-2.28%)
Aug 24, 2022
5.080
5.239
4.840
5.045
59,832
+0.04(+0.70%)
Aug 23, 2022
4.900
5.100
4.860
5.010
46,846
+0.13(+2.66%)
Aug 22, 2022
4.820
5.070
4.670
4.880
70,436
-0.10(-2.01%)
Aug 19, 2022
5.420
5.420
4.860
4.980
136,881
-0.72(-12.63%)
Aug 18, 2022
5.850
5.895
5.570
5.700
65,194
-0.23(-3.88%)
Aug 17, 2022
6.170
6.170
5.800
5.930
112,999
-0.34(-5.42%)
Aug 16, 2022
6.520
6.520
6.000
6.270
118,874
-0.25(-3.83%)
Aug 15, 2022
6.250
6.590
6.100
6.520
191,572
+0.27(+4.32%)
Aug 12, 2022
6.180
6.250
5.980
6.250
116,995
+0.19(+3.14%)
Aug 11, 2022
6.120
6.950
5.750
6.060
307,418
+0.34(+5.94%)
Aug 10, 2022
5.400
5.720
5.189
5.720
113,115
+0.63(+12.38%)
Aug 09, 2022
5.290
5.350
5.010
5.090
61,048
-0.33(-6.09%)
Aug 08, 2022
5.280
5.420
5.220
5.420
73,520
+0.36(+7.11%)
Aug 05, 2022
4.950
5.240
4.950
5.060
86,388
+0.00(+0.00%)
Aug 04, 2022
5.110
5.240
4.920
5.060
60,168
-0.06(-1.17%)
Aug 03, 2022
5.110
5.267
5.000
5.120
87,414
+0.07(+1.39%)
Aug 02, 2022
4.930
5.090
4.790
5.050
53,072
+0.12(+2.43%)
Aug 01, 2022
4.840
5.150
4.719
4.930
97,522
+0.06(+1.23%)
Jul 29, 2022
4.950
4.980
4.720
4.870
76,059
+0.03(+0.62%)
Jul 28, 2022
4.710
4.900
4.500
4.840
78,820
+0.29(+6.37%)
Jul 27, 2022
4.390
4.750
4.000
4.550
108,928
+0.35(+8.33%)
Jul 26, 2022
4.540
4.562
4.170
4.200
70,971
-0.46(-9.87%)
Jul 25, 2022
4.800
4.800
4.510
4.660
55,733
-0.14(-2.92%)
Jul 22, 2022
5.090
5.123
4.680
4.800
68,882
-0.22(-4.38%)
Jul 21, 2022
4.930
5.030
4.720
5.020
84,874
+0.09(+1.83%)
Jul 20, 2022
4.850
5.430
4.800
4.930
253,254
+0.18(+3.90%)
Jul 19, 2022
4.310
4.800
4.250
4.745
139,457
+0.49(+11.38%)
Jul 18, 2022
4.320
4.569
4.180
4.260
114,816
+0.08(+1.91%)
Jul 15, 2022
4.240
4.315
4.024
4.180
108,640
+0.13(+3.21%)
Jul 14, 2022
4.090
4.140
3.950
4.050
41,037
-0.12(-2.88%)
Jul 13, 2022
3.930
4.255
3.891
4.170
51,587
+0.07(+1.71%)
Jul 12, 2022
4.270
4.270
4.050
4.100
42,854
-0.15(-3.53%)
Jul 11, 2022
4.450
4.530
4.160
4.250
53,881
-0.35(-7.61%)
Jul 08, 2022
4.460
4.684
4.390
4.600
87,245
+0.13(+2.91%)
Jul 07, 2022
4.210
4.470
4.130
4.470
87,911
+0.30(+7.19%)
Jul 06, 2022
4.380
4.453
4.145
4.170
52,261
-0.21(-4.79%)
Jul 05, 2022
3.880
4.430
3.840
4.380
158,038
+0.37(+9.23%)
Jul 01, 2022
3.790
4.029
3.780
4.010
72,569
+0.25(+6.65%)
Jun 30, 2022
4.070
4.150
3.760
3.760
131,778
-0.31(-7.62%)
Jun 29, 2022
4.350
4.350
4.000
4.070
110,913
-0.27(-6.22%)
Jun 28, 2022
4.850
4.850
4.280
4.340
139,702
-0.44(-9.21%)
Jun 27, 2022
4.480
4.810
4.210
4.780
107,601
+0.33(+7.42%)
Jun 24, 2022
4.460
4.580
4.312
4.450
92,696
+0.12(+2.77%)
Jun 23, 2022
4.390
4.500
4.110
4.330
109,386
+0.03(+0.70%)
Jun 22, 2022
4.410
4.545
4.250
4.300
119,115
-0.14(-3.15%)
Jun 21, 2022
4.250
4.850
4.250
4.440
421,753
+0.68(+18.09%)
Jun 17, 2022
4.100
4.340
3.710
3.760
223,614
-0.33(-8.07%)
Jun 16, 2022
4.180
4.197
3.890
4.090
100,837
-0.30(-6.83%)
Jun 15, 2022
4.320
4.640
3.830
4.390
184,518
+0.18(+4.28%)
Jun 14, 2022
4.480
4.580
4.210
4.210
176,729
-0.54(-11.37%)
Jun 13, 2022
4.740
5.120
4.570
4.750
227,990
-0.98(-17.10%)
Jun 10, 2022
5.870
5.903
5.600
5.730
77,394
-0.29(-4.82%)
Jun 09, 2022
6.140
6.140
5.920
6.020
56,229
-0.18(-2.90%)
Jun 08, 2022
6.030
6.290
5.960
6.200
48,942
+0.11(+1.81%)
Jun 07, 2022
6.110
6.340
5.958
6.090
99,765
-0.28(-4.40%)
Jun 06, 2022
6.240
6.500
6.150
6.370
78,692
-0.10(-1.55%)
Jun 03, 2022
6.440
6.500
6.128
6.470
64,972
+0.02(+0.31%)
Jun 02, 2022
6.230
6.662
6.116
6.450
52,783
+0.17(+2.71%)
Jun 01, 2022
6.540
6.600
6.100
6.280
84,571
-0.18(-2.79%)
May 31, 2022
6.370
6.616
6.240
6.460
65,147
+0.26(+4.19%)
May 27, 2022
6.000
6.250
5.880
6.200
133,253
+0.34(+5.80%)
May 26, 2022
5.750
6.000
5.619
5.860
78,513
-0.01(-0.17%)
May 25, 2022
5.800
5.905
5.580
5.870
93,204
+0.26(+4.63%)
May 24, 2022
5.920
5.920
5.560
5.610
65,139
-0.46(-7.58%)
May 23, 2022
5.900
6.180
5.900
6.070
72,455
+0.27(+4.66%)
May 20, 2022
6.830
6.830
5.710
5.800
93,976
-0.63(-9.80%)
May 19, 2022
6.290
6.800
6.150
6.430
204,825
+0.29(+4.72%)
May 18, 2022
6.250
6.407
5.967
6.140
95,153
-0.25(-3.91%)
May 17, 2022
6.070
6.620
6.050
6.390
151,481
+0.64(+11.13%)
May 16, 2022
6.000
6.100
5.750
5.750
101,089
-0.27(-4.49%)
May 13, 2022
5.760
6.220
5.760
6.020
109,862
+0.38(+6.74%)
May 12, 2022
5.660
5.990
5.390
5.640
214,180
-0.39(-6.47%)
May 11, 2022
6.300
6.878
5.770
6.030
253,233
-0.58(-8.77%)
May 10, 2022
7.020
7.240
6.430
6.610
134,419
+0.18(+2.80%)
May 09, 2022
6.950
6.950
6.250
6.430
209,012
-1.11(-14.72%)
May 06, 2022
7.600
7.790
7.150
7.540
123,063
-0.15(-1.95%)
May 05, 2022
8.250
8.276
7.460
7.690
76,930
-0.62(-7.46%)
May 04, 2022
7.670
8.360
7.670
8.310
154,546
+0.35(+4.40%)
May 03, 2022
8.010
8.110
7.750
7.960
146,222
-0.09(-1.12%)
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.