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
Loop Industries Inc
(NQ:
LOOP
)
2.520
-0.030 (-1.18%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 29, 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
3.140
3.330
3.060
3.270
66,267
+0.17(+5.48%)
Apr 27, 2023
3.160
3.200
2.940
3.100
101,655
-0.03(-0.96%)
Apr 26, 2023
3.350
3.360
2.960
3.130
98,213
-0.15(-4.57%)
Apr 25, 2023
3.050
3.470
3.010
3.280
204,628
+0.26(+8.61%)
Apr 24, 2023
2.910
3.030
2.905
3.020
39,876
+0.14(+4.86%)
Apr 21, 2023
2.870
2.970
2.865
2.880
37,231
-0.03(-1.03%)
Apr 20, 2023
2.870
3.069
2.810
2.910
18,357
+0.03(+1.04%)
Apr 19, 2023
2.810
2.960
2.680
2.880
38,326
+0.01(+0.35%)
Apr 18, 2023
2.910
2.930
2.820
2.870
33,445
-0.06(-2.05%)
Apr 17, 2023
3.010
3.010
2.900
2.930
34,484
-0.09(-2.98%)
Apr 14, 2023
3.110
3.110
2.850
3.020
143,766
-0.01(-0.33%)
Apr 13, 2023
3.150
3.250
3.000
3.030
77,110
-0.07(-2.26%)
Apr 12, 2023
3.070
3.170
3.070
3.100
48,434
+0.02(+0.65%)
Apr 11, 2023
3.150
3.390
3.050
3.080
75,334
-0.04(-1.28%)
Apr 10, 2023
2.840
3.170
2.825
3.120
41,055
+0.29(+10.25%)
Apr 06, 2023
3.040
3.040
2.690
2.830
86,787
-0.19(-6.29%)
Apr 05, 2023
2.960
3.064
2.940
3.020
30,694
+0.08(+2.72%)
Apr 04, 2023
3.190
3.190
2.860
2.940
54,832
-0.24(-7.55%)
Apr 03, 2023
3.390
3.460
3.170
3.180
61,918
-0.26(-7.56%)
Mar 31, 2023
3.600
3.600
3.090
3.440
180,041
-0.14(-3.78%)
Mar 30, 2023
3.050
3.690
3.050
3.575
278,470
+0.48(+15.32%)
Mar 29, 2023
3.170
3.170
2.810
3.100
276,748
-0.01(-0.32%)
Mar 28, 2023
2.510
3.160
2.430
3.110
462,029
+0.59(+23.41%)
Mar 27, 2023
2.000
2.580
1.950
2.520
420,633
+0.62(+32.63%)
Mar 24, 2023
2.050
2.080
1.845
1.900
208,174
-0.13(-6.40%)
Mar 23, 2023
2.140
2.140
2.030
2.030
132,372
-0.08(-3.79%)
Mar 22, 2023
2.180
2.250
2.100
2.110
99,874
-0.04(-1.63%)
Mar 21, 2023
2.160
2.190
2.100
2.145
243,753
+0.02(+0.70%)
Mar 20, 2023
2.250
2.330
2.120
2.130
87,927
-0.07(-3.18%)
Mar 17, 2023
2.290
2.314
2.150
2.200
347,769
-0.14(-5.98%)
Mar 16, 2023
2.220
2.350
2.200
2.340
41,369
+0.09(+4.00%)
Mar 15, 2023
2.350
2.355
2.200
2.250
99,610
-0.08(-3.43%)
Mar 14, 2023
2.550
2.590
2.330
2.330
44,463
-0.21(-8.27%)
Mar 13, 2023
2.640
2.640
2.500
2.540
65,371
-0.07(-2.68%)
Mar 10, 2023
2.740
2.740
2.510
2.610
52,621
-0.11(-4.04%)
Mar 09, 2023
2.750
2.770
2.680
2.720
8,521
-0.01(-0.37%)
Mar 08, 2023
2.700
2.740
2.645
2.730
15,394
+0.04(+1.49%)
Mar 07, 2023
2.640
2.696
2.600
2.690
17,016
+0.04(+1.51%)
Mar 06, 2023
2.700
2.715
2.618
2.650
76,541
-0.05(-1.85%)
Mar 03, 2023
2.680
2.800
2.660
2.700
162,869
-0.01(-0.37%)
Mar 02, 2023
2.770
2.770
2.570
2.710
54,736
-0.06(-2.17%)
Mar 01, 2023
2.650
2.800
2.550
2.770
162,272
+0.17(+6.54%)
Feb 28, 2023
2.430
2.650
2.420
2.600
35,374
+0.18(+7.44%)
Feb 27, 2023
2.470
2.490
2.300
2.420
19,551
-0.05(-2.02%)
Feb 24, 2023
2.410
2.500
2.300
2.470
22,442
+0.03(+1.23%)
Feb 23, 2023
2.360
2.440
2.360
2.440
73,087
+0.09(+3.83%)
Feb 22, 2023
2.190
2.360
2.190
2.350
136,838
+0.16(+7.31%)
Feb 21, 2023
2.170
2.290
2.160
2.190
110,807
-0.01(-0.45%)
Feb 17, 2023
2.260
2.290
2.180
2.200
86,720
-0.06(-2.65%)
Feb 16, 2023
2.220
2.300
2.220
2.260
81,118
+0.01(+0.44%)
Feb 15, 2023
2.190
2.250
2.178
2.250
59,237
+0.05(+2.27%)
Feb 14, 2023
2.130
2.210
2.130
2.200
213,163
+0.06(+2.80%)
Feb 13, 2023
2.090
2.190
2.090
2.140
69,132
+0.02(+0.94%)
Feb 10, 2023
2.140
2.212
2.080
2.120
242,767
-0.02(-0.93%)
Feb 09, 2023
2.200
2.250
2.140
2.140
286,893
-0.06(-2.73%)
Feb 08, 2023
2.230
2.280
2.180
2.200
416,429
-0.05(-2.22%)
Feb 07, 2023
2.490
2.500
2.212
2.250
288,379
-0.23(-9.27%)
Feb 06, 2023
2.390
2.480
2.390
2.480
34,663
+0.05(+2.06%)
Feb 03, 2023
2.500
2.530
2.385
2.430
104,261
-0.06(-2.41%)
Feb 02, 2023
2.500
2.600
2.480
2.490
95,223
+0.01(+0.40%)
Feb 01, 2023
2.500
2.500
2.480
2.480
60,166
-0.02(-0.60%)
Jan 31, 2023
2.470
2.500
2.470
2.495
39,457
+0.02(+0.60%)
Jan 30, 2023
2.500
2.510
2.480
2.480
25,082
-0.03(-1.20%)
Jan 27, 2023
2.500
2.510
2.490
2.510
54,635
+0.00(+0.00%)
Jan 26, 2023
2.510
2.540
2.490
2.510
45,052
+0.03(+1.21%)
Jan 25, 2023
2.550
2.550
2.480
2.480
361,027
-0.07(-2.75%)
Jan 24, 2023
2.550
2.570
2.500
2.550
173,582
+0.00(+0.00%)
Jan 23, 2023
2.540
2.570
2.500
2.550
56,170
+0.03(+1.19%)
Jan 20, 2023
2.550
2.590
2.500
2.520
61,665
+0.02(+0.80%)
Jan 19, 2023
2.580
2.590
2.500
2.500
539,102
-0.09(-3.47%)
Jan 18, 2023
2.560
2.630
2.550
2.590
123,944
+0.02(+0.78%)
Jan 17, 2023
2.600
2.620
2.510
2.570
144,708
+0.00(+0.00%)
Jan 13, 2023
2.570
2.590
2.550
2.570
98,328
-0.02(-0.77%)
Jan 12, 2023
2.630
2.630
2.560
2.590
66,805
-0.01(-0.38%)
Jan 11, 2023
2.610
2.630
2.560
2.600
65,924
+0.01(+0.39%)
Jan 10, 2023
2.700
2.700
2.520
2.590
102,831
-0.15(-5.47%)
Jan 09, 2023
2.780
2.830
2.550
2.740
109,915
+0.03(+1.11%)
Jan 06, 2023
2.610
2.980
2.610
2.710
101,390
+0.10(+3.83%)
Jan 05, 2023
2.650
2.650
2.563
2.610
114,149
-0.02(-0.76%)
Jan 04, 2023
2.500
2.640
2.400
2.630
197,559
+0.13(+5.20%)
Jan 03, 2023
2.400
2.510
2.370
2.500
47,523
+0.11(+4.60%)
Dec 30, 2022
2.370
2.430
2.370
2.390
35,800
-0.03(-1.24%)
Dec 29, 2022
2.480
2.540
2.403
2.420
129,127
-0.09(-3.59%)
Dec 28, 2022
2.620
2.640
2.350
2.510
76,408
-0.11(-4.20%)
Dec 27, 2022
2.380
2.640
2.350
2.620
48,219
+0.27(+11.49%)
Dec 23, 2022
2.200
2.390
2.130
2.350
146,836
+0.04(+1.73%)
Dec 22, 2022
2.310
2.380
2.260
2.310
88,814
-0.03(-1.28%)
Dec 21, 2022
2.100
2.400
2.100
2.340
101,305
+0.21(+9.86%)
Dec 20, 2022
2.100
2.220
2.050
2.130
153,064
+0.00(+0.00%)
Dec 19, 2022
2.210
2.240
2.050
2.130
191,053
-0.11(-4.91%)
Dec 16, 2022
2.280
2.280
2.159
2.240
66,686
-0.01(-0.44%)
Dec 15, 2022
2.260
2.325
2.150
2.250
140,041
+0.02(+0.90%)
Dec 14, 2022
2.440
2.440
2.224
2.230
116,105
-0.22(-8.98%)
Dec 13, 2022
2.500
2.596
2.420
2.450
131,234
-0.02(-0.81%)
Dec 12, 2022
2.500
2.540
2.430
2.470
116,600
-0.04(-1.59%)
Dec 09, 2022
2.540
2.585
2.500
2.510
58,252
-0.04(-1.57%)
Dec 08, 2022
2.710
2.730
2.500
2.550
119,606
-0.14(-5.20%)
Dec 07, 2022
2.640
2.690
2.640
2.690
19,691
+0.02(+0.75%)
Dec 06, 2022
2.710
2.770
2.650
2.670
23,752
-0.06(-2.20%)
Dec 05, 2022
2.770
2.850
2.720
2.730
20,779
-0.02(-0.73%)
Dec 02, 2022
2.700
2.750
2.660
2.750
20,093
+0.03(+1.10%)
Dec 01, 2022
2.800
2.857
2.670
2.720
19,457
-0.08(-2.86%)
Nov 30, 2022
2.750
2.800
2.650
2.800
25,872
+0.09(+3.32%)
Nov 29, 2022
2.700
2.809
2.660
2.710
15,980
+0.03(+1.12%)
Nov 28, 2022
2.690
2.770
2.670
2.680
18,110
-0.07(-2.55%)
Nov 25, 2022
2.770
2.770
2.620
2.750
27,813
+0.01(+0.36%)
Nov 23, 2022
2.720
2.770
2.650
2.740
83,699
-0.01(-0.36%)
Nov 22, 2022
2.850
2.850
2.690
2.750
51,318
-0.09(-3.17%)
Nov 21, 2022
2.720
2.910
2.710
2.840
65,014
+0.10(+3.65%)
Nov 18, 2022
2.820
2.865
2.660
2.740
70,337
-0.06(-2.14%)
Nov 17, 2022
2.920
2.952
2.780
2.800
43,274
-0.11(-3.78%)
Nov 16, 2022
3.060
3.060
2.850
2.910
71,770
-0.12(-3.96%)
Nov 15, 2022
2.840
3.070
2.840
3.030
50,795
+0.19(+6.88%)
Nov 14, 2022
3.120
3.120
2.820
2.835
84,105
-0.25(-7.95%)
Nov 11, 2022
2.800
3.150
2.794
3.080
37,555
+0.25(+8.83%)
Nov 10, 2022
2.790
2.894
2.770
2.830
20,107
+0.08(+2.91%)
Nov 09, 2022
2.820
2.910
2.700
2.750
99,515
-0.07(-2.48%)
Nov 08, 2022
2.900
2.900
2.772
2.820
55,693
-0.08(-2.76%)
Nov 07, 2022
2.880
2.950
2.850
2.900
32,177
+0.04(+1.40%)
Nov 04, 2022
2.720
2.890
2.700
2.860
94,590
+0.16(+5.93%)
Nov 03, 2022
2.630
2.745
2.600
2.700
143,566
+0.09(+3.45%)
Nov 02, 2022
2.910
2.970
2.590
2.610
99,542
-0.32(-10.92%)
Nov 01, 2022
2.990
3.070
2.810
2.930
142,301
-0.04(-1.35%)
Oct 31, 2022
3.100
3.120
2.880
2.970
76,246
-0.16(-5.11%)
Oct 28, 2022
3.090
3.155
2.980
3.130
44,567
+0.03(+0.97%)
Oct 27, 2022
2.750
3.150
2.750
3.100
91,436
+0.30(+10.71%)
Oct 26, 2022
2.620
2.970
2.300
2.800
491,953
+0.20(+7.69%)
Oct 25, 2022
2.710
2.790
2.360
2.600
521,837
-0.15(-5.28%)
Oct 24, 2022
3.250
3.250
2.700
2.745
306,363
-0.50(-15.54%)
Oct 21, 2022
3.460
3.460
3.220
3.250
58,147
-0.23(-6.61%)
Oct 20, 2022
3.460
3.680
3.450
3.480
61,585
-0.03(-0.85%)
Oct 19, 2022
3.760
3.840
3.500
3.510
46,039
-0.22(-5.90%)
Oct 18, 2022
3.790
3.980
3.560
3.730
168,538
-0.05(-1.32%)
Oct 17, 2022
3.880
4.100
3.600
3.780
216,786
-0.06(-1.56%)
Oct 14, 2022
4.110
4.395
3.800
3.840
118,971
-0.32(-7.69%)
Oct 13, 2022
3.650
4.437
3.540
4.160
220,048
+0.48(+13.04%)
Oct 12, 2022
3.540
3.730
3.510
3.680
129,670
+0.11(+3.08%)
Oct 11, 2022
3.540
3.740
3.460
3.570
70,166
-0.02(-0.56%)
Oct 10, 2022
3.590
3.850
3.550
3.590
105,795
+0.08(+2.28%)
Oct 07, 2022
3.614
3.810
3.440
3.510
77,150
-0.21(-5.65%)
Oct 06, 2022
3.770
3.820
3.480
3.720
139,496
-0.05(-1.33%)
Oct 05, 2022
3.980
3.980
3.660
3.770
35,140
-0.17(-4.31%)
Oct 04, 2022
3.980
4.280
3.900
3.940
81,529
+0.05(+1.29%)
Oct 03, 2022
4.350
4.350
3.850
3.890
58,639
-0.44(-10.16%)
Sep 30, 2022
4.510
4.570
4.310
4.330
17,347
-0.02(-0.46%)
Sep 29, 2022
4.500
4.500
4.270
4.350
22,909
-0.23(-5.02%)
Sep 28, 2022
4.540
4.650
4.520
4.580
15,842
-0.01(-0.22%)
Sep 27, 2022
4.630
4.722
4.511
4.590
13,861
+0.06(+1.32%)
Sep 26, 2022
4.840
4.840
4.500
4.530
21,112
-0.10(-2.16%)
Sep 23, 2022
4.620
4.920
4.500
4.630
16,070
-0.13(-2.73%)
Sep 22, 2022
4.950
4.950
4.700
4.760
9,689
-0.21(-4.23%)
Sep 21, 2022
5.190
5.210
4.870
4.970
34,557
-0.09(-1.78%)
Sep 20, 2022
5.150
5.150
4.941
5.060
48,173
-0.10(-1.94%)
Sep 19, 2022
5.330
5.330
4.990
5.160
60,531
-0.18(-3.37%)
Sep 16, 2022
4.700
5.340
4.510
5.340
124,461
+0.66(+14.10%)
Sep 15, 2022
4.960
5.100
4.680
4.680
87,706
-0.07(-1.47%)
Sep 14, 2022
5.019
5.019
4.623
4.750
124,007
+0.00(+0.00%)
Sep 13, 2022
5.050
5.050
4.610
4.750
45,596
-0.24(-4.81%)
Sep 12, 2022
5.000
5.070
4.900
4.990
21,758
+0.08(+1.63%)
Sep 09, 2022
4.970
5.000
4.880
4.910
13,207
-0.06(-1.21%)
Sep 08, 2022
4.830
4.990
4.830
4.970
14,368
+0.17(+3.54%)
Sep 07, 2022
5.040
5.045
4.800
4.800
21,479
-0.27(-5.33%)
Sep 06, 2022
5.200
5.300
4.900
5.070
42,210
-0.03(-0.59%)
Sep 02, 2022
5.200
5.330
5.000
5.100
15,895
+0.05(+0.99%)
Sep 01, 2022
5.360
5.360
5.010
5.050
17,686
-0.31(-5.78%)
Aug 31, 2022
5.650
5.830
5.330
5.360
31,283
-0.26(-4.63%)
Aug 30, 2022
6.100
6.370
5.600
5.620
31,628
-0.47(-7.72%)
Aug 29, 2022
6.300
6.300
5.900
6.090
16,926
-0.22(-3.49%)
Aug 26, 2022
6.460
6.460
6.000
6.310
14,125
-0.19(-2.92%)
Aug 25, 2022
6.930
6.930
6.340
6.500
19,687
-0.38(-5.52%)
Aug 24, 2022
6.660
6.960
6.660
6.880
5,949
+0.31(+4.72%)
Aug 23, 2022
6.480
6.800
6.480
6.570
6,995
+0.09(+1.39%)
Aug 22, 2022
6.720
6.822
6.470
6.480
12,783
-0.37(-5.40%)
Aug 19, 2022
6.940
6.970
6.750
6.850
20,522
-0.25(-3.52%)
Aug 18, 2022
7.120
7.120
6.850
7.100
49,877
+0.04(+0.57%)
Aug 17, 2022
6.790
7.160
6.780
7.060
20,771
-0.02(-0.28%)
Aug 16, 2022
6.930
7.190
6.810
7.080
14,562
+0.03(+0.43%)
Aug 15, 2022
7.150
7.210
6.780
7.050
17,197
-0.18(-2.49%)
Aug 12, 2022
7.000
7.230
7.000
7.230
23,892
+0.23(+3.29%)
Aug 11, 2022
6.870
7.090
6.870
7.000
41,699
+0.29(+4.32%)
Aug 10, 2022
6.650
6.820
6.570
6.710
20,835
+0.18(+2.76%)
Aug 09, 2022
6.470
6.600
6.300
6.530
19,987
-0.02(-0.31%)
Aug 08, 2022
6.750
6.830
6.390
6.550
21,177
-0.09(-1.36%)
Aug 05, 2022
6.290
6.688
6.167
6.640
48,305
+0.36(+5.73%)
Aug 04, 2022
7.000
7.050
6.200
6.280
41,057
-0.53(-7.78%)
Aug 03, 2022
6.400
6.880
6.350
6.810
49,829
+0.51(+8.10%)
Aug 02, 2022
5.580
6.340
5.580
6.300
38,481
+0.64(+11.31%)
Aug 01, 2022
5.730
5.770
5.440
5.660
35,075
-0.19(-3.25%)
Jul 29, 2022
5.760
5.940
5.715
5.850
10,946
+0.07(+1.21%)
Jul 28, 2022
6.140
6.140
5.640
5.780
9,141
+0.03(+0.52%)
Jul 27, 2022
5.880
5.890
5.340
5.750
45,210
-0.06(-1.03%)
Jul 26, 2022
6.050
6.150
5.800
5.810
30,974
-0.33(-5.37%)
Jul 25, 2022
6.350
6.670
5.950
6.140
200,581
+0.01(+0.16%)
Jul 22, 2022
5.960
6.340
5.835
6.130
103,384
+0.29(+4.97%)
Jul 21, 2022
5.570
6.000
5.570
5.840
53,203
+0.30(+5.42%)
Jul 20, 2022
4.740
5.650
4.740
5.540
48,334
+0.74(+15.42%)
Jul 19, 2022
4.960
5.070
4.795
4.800
26,335
-0.12(-2.44%)
Jul 18, 2022
5.010
5.360
4.900
4.920
76,131
-0.12(-2.38%)
Jul 15, 2022
4.850
5.120
4.600
5.040
76,591
+0.24(+5.00%)
Jul 14, 2022
4.750
4.837
4.545
4.800
26,125
-0.02(-0.41%)
Jul 13, 2022
5.060
5.060
4.761
4.820
19,949
-0.16(-3.21%)
Jul 12, 2022
4.890
5.100
4.765
4.980
18,608
+0.03(+0.61%)
Jul 11, 2022
5.050
5.190
4.650
4.950
51,413
+0.10(+2.06%)
Jul 08, 2022
4.540
4.890
4.540
4.850
36,633
+0.27(+5.90%)
Jul 07, 2022
4.220
4.670
4.220
4.580
33,139
+0.27(+6.26%)
Jul 06, 2022
4.530
4.590
4.140
4.310
49,559
-0.17(-3.79%)
Jul 05, 2022
4.100
4.640
4.100
4.480
84,085
+0.32(+7.69%)
Jul 01, 2022
3.830
4.310
3.830
4.160
86,907
+0.28(+7.22%)
Jun 30, 2022
3.730
3.960
3.610
3.880
101,856
+0.05(+1.31%)
Jun 29, 2022
4.050
4.170
3.810
3.830
316,538
-0.22(-5.43%)
Jun 28, 2022
4.340
4.480
3.950
4.050
97,749
-0.28(-6.47%)
Jun 27, 2022
4.560
4.702
4.320
4.330
43,295
-0.28(-6.07%)
Jun 24, 2022
4.600
4.998
4.520
4.610
24,478
+0.13(+2.90%)
Jun 23, 2022
4.640
4.790
4.360
4.480
77,652
-0.07(-1.54%)
Jun 22, 2022
4.990
5.170
4.510
4.550
79,308
-0.54(-10.61%)
Jun 21, 2022
5.540
5.772
5.010
5.090
66,456
-0.39(-7.12%)
Jun 17, 2022
5.390
5.780
5.328
5.480
87,520
+0.02(+0.37%)
Jun 16, 2022
5.470
5.580
5.323
5.460
38,905
-0.12(-2.15%)
Jun 15, 2022
5.570
5.720
5.330
5.580
48,944
-0.04(-0.71%)
Jun 14, 2022
5.360
5.800
5.330
5.620
65,123
+0.37(+7.05%)
Jun 13, 2022
5.410
5.620
5.180
5.250
56,074
-0.37(-6.58%)
Jun 10, 2022
5.640
5.820
5.360
5.620
65,577
-0.16(-2.77%)
Jun 09, 2022
5.810
6.080
5.670
5.780
72,639
-0.12(-2.03%)
Jun 08, 2022
5.750
6.060
5.730
5.900
39,487
+0.08(+1.37%)
Jun 07, 2022
5.800
5.870
5.620
5.820
110,987
-0.12(-2.02%)
Jun 06, 2022
5.710
5.960
5.520
5.940
123,047
+0.36(+6.45%)
Jun 03, 2022
5.790
5.790
5.380
5.580
52,079
-0.27(-4.62%)
Jun 02, 2022
5.460
5.960
5.420
5.850
69,642
+0.42(+7.73%)
Jun 01, 2022
5.440
5.625
5.353
5.430
42,526
+0.11(+2.07%)
May 31, 2022
5.860
5.995
5.100
5.320
112,961
-0.51(-8.75%)
May 27, 2022
5.550
6.020
5.550
5.830
62,138
+0.28(+5.05%)
May 26, 2022
5.490
5.740
5.330
5.550
72,971
+0.08(+1.46%)
May 25, 2022
5.530
5.690
5.250
5.470
52,737
+0.16(+3.01%)
May 24, 2022
5.350
5.485
5.210
5.310
45,931
-0.18(-3.28%)
May 23, 2022
5.410
5.490
5.200
5.490
38,999
+0.19(+3.58%)
May 20, 2022
5.400
5.555
5.200
5.300
31,519
-0.04(-0.75%)
May 19, 2022
5.280
5.540
5.280
5.340
44,270
+0.01(+0.19%)
May 18, 2022
5.330
5.610
5.240
5.330
35,463
-0.12(-2.20%)
May 17, 2022
5.600
5.753
5.410
5.450
87,985
+0.03(+0.55%)
May 16, 2022
5.710
5.970
5.390
5.420
90,046
-0.21(-3.73%)
May 13, 2022
5.150
5.780
5.050
5.630
65,270
+0.61(+12.15%)
May 12, 2022
5.000
5.517
4.620
5.020
127,464
-0.08(-1.57%)
May 11, 2022
5.500
5.730
4.350
5.100
371,764
-0.40(-7.27%)
May 10, 2022
5.750
6.160
5.460
5.500
80,960
-0.19(-3.34%)
May 09, 2022
6.230
6.330
5.530
5.690
61,090
-0.58(-9.25%)
May 06, 2022
6.520
6.804
6.150
6.270
40,196
-0.33(-5.00%)
May 05, 2022
6.870
7.170
6.455
6.600
31,118
-0.49(-6.91%)
May 04, 2022
7.040
7.130
6.500
7.090
153,918
+0.06(+0.85%)
May 03, 2022
6.990
7.145
6.830
7.030
18,501
+0.08(+1.15%)
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.