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
Intuitive Machines, Inc. - Class A Common Stock
(NQ:
LUNR
)
5.010
-0.030 (-0.60%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
5.500
5.500
5.055
5.060
2,002,965
-0.45(-8.17%)
Apr 29, 2024
5.480
5.730
5.360
5.510
1,740,192
+0.07(+1.29%)
Apr 26, 2024
5.430
5.570
5.350
5.440
1,461,672
+0.01(+0.18%)
Apr 25, 2024
5.340
5.500
5.160
5.430
1,403,547
-0.02(-0.37%)
Apr 24, 2024
5.500
5.570
5.330
5.450
1,589,702
-0.05(-0.91%)
Apr 23, 2024
5.140
5.550
5.135
5.500
2,370,029
+0.34(+6.59%)
Apr 22, 2024
5.150
5.240
5.030
5.160
1,652,732
-0.04(-0.77%)
Apr 19, 2024
5.210
5.500
5.130
5.200
2,043,168
-0.11(-2.07%)
Apr 18, 2024
5.010
5.320
4.975
5.310
1,660,826
+0.30(+5.99%)
Apr 17, 2024
5.040
5.150
4.910
5.010
1,569,777
-0.03(-0.60%)
Apr 16, 2024
4.750
5.285
4.690
5.040
2,814,194
+0.18(+3.70%)
Apr 15, 2024
5.050
5.120
4.850
4.860
2,032,611
-0.22(-4.33%)
Apr 12, 2024
5.220
5.265
4.980
5.080
2,010,912
-0.16(-3.05%)
Apr 11, 2024
5.140
5.400
4.990
5.240
3,204,313
+0.24(+4.80%)
Apr 10, 2024
4.960
5.110
4.900
5.000
2,796,104
-0.08(-1.57%)
Apr 09, 2024
5.170
5.270
5.000
5.080
2,813,799
-0.04(-0.78%)
Apr 08, 2024
5.410
5.420
4.920
5.120
6,143,312
-0.40(-7.25%)
Apr 05, 2024
5.690
5.700
5.460
5.520
4,397,030
-0.18(-3.16%)
Apr 04, 2024
6.370
6.400
5.630
5.700
13,747,863
-0.28(-4.68%)
Apr 03, 2024
6.420
6.420
5.910
5.980
6,982,950
-0.37(-5.83%)
Apr 02, 2024
6.500
6.610
6.250
6.350
2,676,988
-0.30(-4.51%)
Apr 01, 2024
6.600
6.860
6.370
6.650
5,659,613
+0.40(+6.40%)
Mar 28, 2024
6.510
6.260
6.250
6.250
6,930,415
-0.63(-9.16%)
Mar 27, 2024
7.165
7.250
6.680
6.880
7,150,099
-0.25(-3.51%)
Mar 26, 2024
6.210
7.310
6.140
7.130
10,126,851
+0.98(+15.93%)
Mar 25, 2024
6.410
6.670
6.084
6.150
4,622,596
-0.25(-3.91%)
Mar 22, 2024
6.040
6.910
5.820
6.400
10,723,082
+0.17(+2.73%)
Mar 21, 2024
5.700
6.250
5.230
6.230
10,228,198
+0.62(+11.15%)
Mar 20, 2024
5.440
5.890
5.380
5.605
3,366,235
+0.12(+2.09%)
Mar 19, 2024
5.250
5.590
5.050
5.490
3,135,288
+0.17(+3.20%)
Mar 18, 2024
5.480
5.640
5.280
5.320
2,238,894
-0.17(-3.10%)
Mar 15, 2024
5.110
5.980
5.070
5.490
5,355,666
+0.42(+8.28%)
Mar 14, 2024
5.310
5.379
5.040
5.070
2,717,644
-0.22(-4.16%)
Mar 13, 2024
5.800
5.820
5.284
5.290
3,433,117
-0.52(-8.95%)
Mar 12, 2024
5.830
5.970
5.670
5.810
2,582,435
-0.14(-2.35%)
Mar 11, 2024
5.380
6.170
5.250
5.950
5,464,926
+0.48(+8.78%)
Mar 08, 2024
5.110
5.550
4.950
5.470
4,410,755
+0.35(+6.84%)
Mar 07, 2024
4.680
5.130
4.460
5.120
6,462,555
+0.22(+4.49%)
Mar 06, 2024
5.190
5.450
4.820
4.900
5,040,757
-0.40(-7.55%)
Mar 05, 2024
5.180
5.465
5.033
5.300
4,308,013
-0.03(-0.56%)
Mar 04, 2024
5.800
5.850
5.150
5.330
8,171,069
-0.52(-8.89%)
Mar 01, 2024
5.750
6.000
5.530
5.850
7,212,243
-0.18(-2.99%)
Feb 29, 2024
5.660
6.280
5.530
6.030
11,416,044
+0.15(+2.55%)
Feb 28, 2024
6.560
7.210
5.830
5.880
25,346,876
-0.83(-12.30%)
Feb 27, 2024
5.160
6.720
4.900
6.705
34,797,628
+0.44(+6.94%)
Feb 26, 2024
7.630
7.630
5.930
6.270
44,992,964
-3.32(-34.62%)
Feb 23, 2024
11.60
11.85
9.340
9.590
98,813,184
+1.31(+15.82%)
Feb 22, 2024
9.000
10.28
8.190
8.280
29,137,044
-1.04(-11.16%)
Feb 21, 2024
12.89
13.25
8.000
9.320
35,811,508
-1.67(-15.20%)
Feb 20, 2024
9.490
12.05
8.770
10.99
63,835,092
+3.67(+50.14%)
Feb 16, 2024
7.830
8.730
7.170
7.320
15,558,202
+0.62(+9.25%)
Feb 15, 2024
5.300
6.960
5.130
6.700
22,831,276
+1.72(+34.54%)
Feb 14, 2024
4.780
5.340
4.650
4.980
5,221,619
-0.17(-3.30%)
Feb 13, 2024
5.160
6.030
4.870
5.150
9,292,776
-0.15(-2.83%)
Feb 12, 2024
6.140
6.820
5.020
5.300
18,714,554
+0.31(+6.21%)
Feb 09, 2024
3.850
5.480
3.830
4.990
8,989,737
+1.21(+32.01%)
Feb 08, 2024
3.520
3.980
3.380
3.780
2,088,432
+0.28(+8.00%)
Feb 07, 2024
3.670
3.670
3.360
3.500
1,201,522
-0.12(-3.31%)
Feb 06, 2024
3.830
4.010
3.460
3.620
2,083,309
-0.04(-1.09%)
Feb 05, 2024
3.770
3.940
3.580
3.660
1,293,088
-0.08(-2.14%)
Feb 02, 2024
3.700
3.830
3.420
3.740
1,457,646
+0.05(+1.36%)
Feb 01, 2024
3.870
4.050
3.610
3.690
1,865,585
-0.09(-2.38%)
Jan 31, 2024
3.460
4.000
3.370
3.780
3,815,217
+0.38(+11.18%)
Jan 30, 2024
3.060
3.500
2.950
3.400
3,476,609
+0.35(+11.48%)
Jan 29, 2024
2.680
3.220
2.630
3.050
3,309,124
+0.48(+18.68%)
Jan 26, 2024
2.580
2.690
2.530
2.570
605,029
+0.00(+0.00%)
Jan 25, 2024
2.730
2.750
2.500
2.570
956,522
-0.07(-2.65%)
Jan 24, 2024
2.840
2.867
2.600
2.640
1,002,032
-0.13(-4.69%)
Jan 23, 2024
2.800
2.950
2.660
2.770
1,464,153
-0.03(-1.07%)
Jan 22, 2024
2.710
3.160
2.700
2.800
3,628,563
+0.19(+7.28%)
Jan 19, 2024
2.560
2.635
2.490
2.610
787,145
+0.04(+1.56%)
Jan 18, 2024
2.580
2.615
2.490
2.570
716,691
-0.02(-0.77%)
Jan 17, 2024
2.510
2.680
2.480
2.590
1,016,116
+0.00(+0.00%)
Jan 16, 2024
2.640
2.660
2.480
2.590
932,839
+0.03(+1.17%)
Jan 12, 2024
2.410
2.780
2.400
2.560
1,860,921
+0.17(+7.11%)
Jan 11, 2024
2.850
2.850
2.300
2.390
2,515,579
-0.44(-15.55%)
Jan 10, 2024
2.350
3.120
2.320
2.830
4,867,895
+0.53(+23.04%)
Jan 09, 2024
2.250
2.340
2.170
2.300
922,741
+0.01(+0.44%)
Jan 08, 2024
2.350
2.420
2.200
2.290
1,426,802
-0.01(-0.43%)
Jan 05, 2024
2.160
2.460
2.100
2.300
1,456,291
+0.19(+9.00%)
Jan 04, 2024
2.250
2.370
2.089
2.110
1,200,997
-0.13(-5.80%)
Jan 03, 2024
2.330
2.355
2.220
2.240
813,186
-0.12(-5.08%)
Jan 02, 2024
2.630
2.640
2.350
2.360
908,259
-0.20(-7.63%)
Dec 29, 2023
2.460
2.560
2.400
2.555
792,134
+0.12(+5.14%)
Dec 28, 2023
2.500
2.510
2.350
2.430
901,040
-0.10(-3.95%)
Dec 27, 2023
2.430
2.579
2.380
2.530
862,699
+0.10(+4.12%)
Dec 26, 2023
2.540
2.540
2.230
2.430
1,129,284
-0.07(-2.80%)
Dec 22, 2023
2.580
2.670
2.460
2.500
975,192
-0.06(-2.34%)
Dec 21, 2023
2.630
2.820
2.480
2.560
1,313,649
-0.03(-1.16%)
Dec 20, 2023
2.720
2.860
2.570
2.590
1,319,057
-0.15(-5.47%)
Dec 19, 2023
2.810
2.820
2.620
2.740
837,881
+0.03(+1.11%)
Dec 18, 2023
2.890
2.980
2.710
2.710
1,151,536
-0.09(-3.21%)
Dec 15, 2023
2.970
3.080
2.800
2.800
695,018
-0.08(-2.78%)
Dec 14, 2023
3.040
3.040
2.830
2.880
517,829
-0.02(-0.69%)
Dec 13, 2023
2.910
2.990
2.760
2.900
458,461
+0.04(+1.40%)
Dec 12, 2023
3.010
3.070
2.810
2.860
393,310
-0.15(-4.98%)
Dec 11, 2023
3.160
3.160
2.940
3.010
397,375
-0.05(-1.63%)
Dec 08, 2023
3.220
3.220
3.020
3.060
339,374
-0.12(-3.92%)
Dec 07, 2023
3.280
3.380
3.090
3.185
363,921
-0.06(-1.70%)
Dec 06, 2023
3.230
3.290
3.100
3.240
190,479
+0.11(+3.51%)
Dec 05, 2023
3.300
3.440
3.070
3.130
330,339
-0.20(-6.01%)
Dec 04, 2023
3.000
3.557
2.980
3.330
1,237,262
+0.39(+13.27%)
Dec 01, 2023
2.850
2.980
2.830
2.940
193,528
+0.09(+3.16%)
Nov 30, 2023
2.880
2.900
2.770
2.850
176,331
-0.03(-1.04%)
Nov 29, 2023
3.040
3.180
2.810
2.880
390,127
-0.15(-4.95%)
Nov 28, 2023
3.000
3.100
2.900
3.030
244,353
+0.08(+2.71%)
Nov 27, 2023
3.060
3.100
2.890
2.950
255,303
-0.08(-2.64%)
Nov 24, 2023
2.890
3.090
2.890
3.030
102,874
+0.12(+4.12%)
Nov 22, 2023
2.980
2.980
2.850
2.910
112,040
+0.01(+0.34%)
Nov 21, 2023
3.050
3.050
2.801
2.900
188,678
-0.08(-2.68%)
Nov 20, 2023
3.010
3.230
2.920
2.980
328,886
-0.01(-0.33%)
Nov 17, 2023
3.010
3.080
2.900
2.990
259,281
+0.02(+0.67%)
Nov 16, 2023
3.130
3.247
2.930
2.970
269,303
-0.07(-2.30%)
Nov 15, 2023
3.080
3.380
3.000
3.040
430,753
+0.00(+0.00%)
Nov 14, 2023
2.740
3.150
2.740
3.040
516,401
+0.30(+10.95%)
Nov 13, 2023
2.900
2.940
2.552
2.740
390,028
-0.11(-3.86%)
Nov 10, 2023
3.020
3.039
2.820
2.850
308,932
-0.16(-5.32%)
Nov 09, 2023
3.150
3.150
2.880
3.010
249,479
-0.10(-3.22%)
Nov 08, 2023
3.260
3.280
3.080
3.110
180,334
-0.06(-1.89%)
Nov 07, 2023
3.220
3.270
3.030
3.170
182,280
-0.04(-1.25%)
Nov 06, 2023
3.510
3.512
3.140
3.210
294,544
-0.20(-5.87%)
Nov 03, 2023
3.240
3.580
3.240
3.410
441,078
+0.20(+6.23%)
Nov 02, 2023
2.980
3.260
2.890
3.210
418,761
+0.22(+7.36%)
Nov 01, 2023
2.950
3.030
2.890
2.990
168,093
+0.00(+0.00%)
Oct 31, 2023
2.930
3.000
2.780
2.990
273,140
+0.03(+1.01%)
Oct 30, 2023
2.830
3.020
2.670
2.960
750,365
+0.29(+10.86%)
Oct 27, 2023
2.800
2.900
2.650
2.670
591,154
-0.11(-3.96%)
Oct 26, 2023
2.880
2.929
2.710
2.780
222,729
-0.11(-3.81%)
Oct 25, 2023
2.830
2.910
2.770
2.890
103,729
+0.03(+1.05%)
Oct 24, 2023
2.880
2.910
2.790
2.860
166,426
+0.03(+1.06%)
Oct 23, 2023
3.050
3.060
2.750
2.830
330,845
-0.26(-8.41%)
Oct 20, 2023
3.120
3.220
3.020
3.090
162,929
-0.01(-0.32%)
Oct 19, 2023
3.350
3.398
3.030
3.100
243,651
-0.23(-6.91%)
Oct 18, 2023
3.500
3.570
3.310
3.330
138,201
-0.21(-5.93%)
Oct 17, 2023
3.590
3.700
3.480
3.540
105,137
+0.03(+0.85%)
Oct 16, 2023
3.670
3.660
3.400
3.510
272,352
-0.16(-4.36%)
Oct 13, 2023
3.550
3.696
3.510
3.670
120,523
+0.10(+2.80%)
Oct 12, 2023
3.790
3.845
3.530
3.570
235,033
-0.26(-6.79%)
Oct 11, 2023
4.040
4.040
3.770
3.830
140,150
-0.09(-2.30%)
Oct 10, 2023
3.880
4.090
3.880
3.920
158,398
+0.05(+1.29%)
Oct 09, 2023
3.950
4.330
3.850
3.870
234,563
-0.06(-1.53%)
Oct 06, 2023
3.950
4.010
3.850
3.930
106,854
+0.03(+0.77%)
Oct 05, 2023
3.910
3.940
3.850
3.900
75,633
-0.01(-0.26%)
Oct 04, 2023
4.000
4.020
3.780
3.910
98,831
-0.03(-0.76%)
Oct 03, 2023
3.830
4.019
3.770
3.940
194,233
-0.01(-0.25%)
Oct 02, 2023
3.750
3.950
3.500
3.950
851,423
+0.30(+8.22%)
Sep 29, 2023
3.670
3.742
3.620
3.650
575,018
+0.08(+2.24%)
Sep 28, 2023
3.570
3.720
3.520
3.570
150,650
+0.08(+2.29%)
Sep 27, 2023
3.550
3.610
3.460
3.490
137,634
-0.06(-1.69%)
Sep 26, 2023
3.700
3.850
3.520
3.550
198,460
-0.22(-5.84%)
Sep 25, 2023
3.970
3.870
3.750
3.770
207,934
-0.16(-4.07%)
Sep 22, 2023
4.020
4.055
3.870
3.930
211,729
-0.09(-2.24%)
Sep 21, 2023
3.940
4.190
3.920
4.020
137,400
+0.02(+0.50%)
Sep 20, 2023
4.030
4.190
3.950
4.000
172,350
-0.09(-2.20%)
Sep 19, 2023
4.140
4.380
4.000
4.090
279,148
-0.01(-0.24%)
Sep 18, 2023
4.220
4.460
4.080
4.100
292,901
-0.12(-2.84%)
Sep 15, 2023
4.260
4.380
3.926
4.220
401,454
-0.06(-1.40%)
Sep 14, 2023
4.270
4.370
4.250
4.280
135,231
+0.05(+1.18%)
Sep 13, 2023
4.460
4.530
4.230
4.230
205,277
-0.16(-3.64%)
Sep 12, 2023
4.600
4.630
4.360
4.390
252,720
-0.14(-3.09%)
Sep 11, 2023
4.370
4.740
4.348
4.530
235,348
+0.23(+5.35%)
Sep 08, 2023
4.460
4.529
4.230
4.300
164,541
-0.20(-4.44%)
Sep 07, 2023
4.770
4.780
4.380
4.500
166,174
-0.27(-5.66%)
Sep 06, 2023
4.950
4.950
4.650
4.770
143,446
-0.19(-3.83%)
Sep 05, 2023
4.980
5.110
4.810
4.960
171,969
+0.07(+1.43%)
Sep 01, 2023
4.810
5.020
4.795
4.890
241,100
+0.13(+2.73%)
Aug 31, 2023
5.150
5.336
4.720
4.760
520,542
-0.43(-8.29%)
Aug 30, 2023
4.890
5.432
4.830
5.190
364,019
+0.31(+6.35%)
Aug 29, 2023
4.910
5.000
4.620
4.880
246,351
+0.11(+2.31%)
Aug 28, 2023
4.440
5.190
4.435
4.770
728,732
+0.33(+7.43%)
Aug 25, 2023
3.900
4.824
3.760
4.440
882,908
+0.45(+11.28%)
Aug 24, 2023
4.510
4.570
3.812
3.990
783,092
-0.58(-12.69%)
Aug 23, 2023
4.870
4.923
4.550
4.570
447,236
-0.30(-6.16%)
Aug 22, 2023
4.910
5.050
4.770
4.870
363,660
+0.07(+1.46%)
Aug 21, 2023
5.240
5.300
4.790
4.800
691,125
-0.18(-3.61%)
Aug 18, 2023
5.080
5.150
4.850
4.980
498,083
-0.08(-1.58%)
Aug 17, 2023
5.830
5.830
5.010
5.060
709,583
-0.77(-13.21%)
Aug 16, 2023
7.170
7.230
5.760
5.830
1,291,760
-1.21(-17.19%)
Aug 15, 2023
7.700
8.142
7.000
7.040
572,114
-1.29(-15.49%)
Aug 14, 2023
8.370
8.370
7.690
8.330
426,602
-0.16(-1.88%)
Aug 11, 2023
8.160
8.530
8.020
8.490
177,931
+0.32(+3.92%)
Aug 10, 2023
9.110
9.440
7.995
8.170
687,409
-0.97(-10.61%)
Aug 09, 2023
8.160
9.480
8.000
9.140
2,571,490
+0.97(+11.87%)
Aug 08, 2023
7.850
8.200
7.600
8.170
108,078
+0.29(+3.68%)
Aug 07, 2023
7.820
8.080
7.720
7.880
70,951
+0.14(+1.81%)
Aug 04, 2023
7.820
8.050
7.700
7.740
98,789
-0.11(-1.40%)
Aug 03, 2023
7.800
7.990
7.770
7.850
62,978
+0.05(+0.64%)
Aug 02, 2023
8.110
8.110
7.786
7.800
101,880
-0.31(-3.82%)
Aug 01, 2023
8.440
8.440
8.070
8.110
98,243
-0.34(-4.02%)
Jul 31, 2023
8.660
8.672
8.330
8.450
87,115
-0.12(-1.40%)
Jul 28, 2023
8.200
8.620
7.950
8.570
209,487
+0.43(+5.28%)
Jul 27, 2023
8.470
8.570
8.060
8.140
142,300
-0.43(-5.02%)
Jul 26, 2023
8.500
8.600
8.332
8.570
132,578
+0.21(+2.51%)
Jul 25, 2023
8.560
8.750
8.360
8.360
140,070
-0.19(-2.22%)
Jul 24, 2023
8.560
8.682
8.473
8.550
78,870
+0.04(+0.47%)
Jul 21, 2023
8.680
8.797
8.360
8.510
186,031
-0.18(-2.07%)
Jul 20, 2023
9.050
9.220
8.650
8.690
131,182
-0.45(-4.92%)
Jul 19, 2023
8.730
9.220
8.350
9.140
346,424
+0.35(+3.98%)
Jul 18, 2023
8.990
9.359
8.610
8.790
359,666
-0.33(-3.62%)
Jul 17, 2023
9.310
9.360
8.550
9.120
383,558
-0.51(-5.30%)
Jul 14, 2023
9.930
10.69
9.020
9.630
3,651,916
+1.09(+12.76%)
Jul 13, 2023
8.880
9.249
8.340
8.540
877,286
-0.29(-3.28%)
Jul 12, 2023
8.780
9.020
8.600
8.830
103,847
+0.23(+2.67%)
Jul 11, 2023
8.760
9.440
8.485
8.600
268,289
-0.09(-1.04%)
Jul 10, 2023
8.760
8.760
8.451
8.690
61,448
-0.03(-0.34%)
Jul 07, 2023
8.200
8.830
7.980
8.720
283,474
+0.58(+7.13%)
Jul 06, 2023
7.570
8.150
7.500
8.140
169,219
+0.39(+5.03%)
Jul 05, 2023
8.000
8.000
7.610
7.750
155,873
-0.31(-3.85%)
Jul 03, 2023
8.420
8.450
8.020
8.060
68,659
-0.13(-1.59%)
Jun 30, 2023
8.350
8.490
8.110
8.190
105,312
-0.21(-2.50%)
Jun 29, 2023
8.600
8.710
8.260
8.400
173,632
-0.31(-3.56%)
Jun 28, 2023
8.640
8.940
8.465
8.710
104,128
+0.06(+0.69%)
Jun 27, 2023
8.390
8.730
8.300
8.650
119,981
+0.28(+3.35%)
Jun 26, 2023
8.450
8.538
8.140
8.370
135,137
-0.09(-1.06%)
Jun 23, 2023
8.490
8.947
8.300
8.460
138,512
-0.18(-2.08%)
Jun 22, 2023
8.010
9.300
7.980
8.640
356,875
+0.62(+7.66%)
Jun 21, 2023
8.780
8.800
7.800
8.025
257,175
-0.53(-6.14%)
Jun 20, 2023
9.730
9.730
8.360
8.550
482,545
-1.28(-13.02%)
Jun 16, 2023
9.860
9.860
9.110
9.830
770,211
+0.82(+9.10%)
Jun 15, 2023
9.390
10.13
9.000
9.010
424,158
-0.47(-4.96%)
Jun 14, 2023
9.300
10.17
8.870
9.480
390,732
+0.23(+2.49%)
Jun 13, 2023
9.540
9.790
9.160
9.250
296,595
-0.38(-3.95%)
Jun 12, 2023
9.020
10.33
8.900
9.630
1,028,829
+0.84(+9.56%)
Jun 09, 2023
8.480
9.580
8.200
8.790
1,061,444
+0.59(+7.20%)
Jun 08, 2023
7.750
8.360
7.700
8.200
245,902
+0.40(+5.13%)
Jun 07, 2023
8.080
8.250
7.719
7.800
159,587
-0.15(-1.89%)
Jun 06, 2023
7.500
7.970
7.400
7.950
175,350
+0.45(+6.00%)
Jun 05, 2023
7.400
7.700
7.300
7.500
257,934
+0.19(+2.60%)
Jun 02, 2023
7.250
7.515
7.200
7.310
90,027
-0.01(-0.14%)
Jun 01, 2023
6.980
7.470
6.840
7.320
236,292
+0.46(+6.71%)
May 31, 2023
6.740
6.900
6.600
6.860
109,267
+0.07(+1.03%)
May 30, 2023
6.930
6.930
6.640
6.790
184,420
+0.04(+0.59%)
May 26, 2023
7.170
7.280
6.702
6.750
313,657
-0.37(-5.20%)
May 25, 2023
7.360
7.380
7.040
7.120
172,740
-0.04(-0.56%)
May 24, 2023
7.230
7.370
7.055
7.160
142,204
-0.15(-2.05%)
May 23, 2023
7.280
7.730
7.250
7.310
188,364
-0.06(-0.81%)
May 22, 2023
7.190
7.440
7.100
7.370
169,547
+0.21(+2.93%)
May 19, 2023
7.920
7.920
7.000
7.160
417,500
-0.60(-7.73%)
May 18, 2023
7.700
7.790
7.500
7.760
163,264
-0.04(-0.51%)
May 17, 2023
8.000
8.090
7.610
7.800
185,133
-0.10(-1.27%)
May 16, 2023
7.260
8.590
7.205
7.900
794,056
+0.54(+7.34%)
May 15, 2023
7.840
7.950
7.140
7.360
490,689
-0.79(-9.69%)
May 12, 2023
9.580
10.14
8.110
8.150
2,460,075
-0.10(-1.21%)
May 11, 2023
8.040
8.389
7.500
8.250
833,714
+0.65(+8.55%)
May 10, 2023
7.500
8.080
7.431
7.600
398,781
+0.04(+0.53%)
May 09, 2023
7.100
7.560
6.850
7.560
373,403
+0.50(+7.08%)
May 08, 2023
6.960
7.170
6.810
7.060
230,177
+0.04(+0.57%)
May 05, 2023
7.210
7.280
6.910
7.020
302,645
-0.28(-3.84%)
May 04, 2023
7.140
7.300
6.800
7.300
218,095
+0.02(+0.27%)
May 03, 2023
7.310
7.400
6.830
7.280
356,488
-0.07(-0.95%)
May 02, 2023
7.160
7.600
7.160
7.350
253,872
+0.04(+0.55%)
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.