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
Srax Inc
(NQ:
SRAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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, 2021
3.910
4.000
3.840
3.930
191,500
-0.06(-1.50%)
Apr 29, 2021
4.330
4.330
3.870
3.990
255,057
-0.23(-5.45%)
Apr 28, 2021
4.280
4.280
4.120
4.220
184,981
-0.02(-0.47%)
Apr 27, 2021
4.380
4.480
4.120
4.240
296,628
-0.09(-2.08%)
Apr 26, 2021
4.090
4.400
4.000
4.330
442,684
+0.25(+6.13%)
Apr 23, 2021
3.940
4.080
3.870
4.080
241,800
+0.11(+2.77%)
Apr 22, 2021
4.110
4.110
3.830
3.970
342,275
-0.14(-3.41%)
Apr 21, 2021
3.910
4.130
3.740
4.110
613,099
+0.26(+6.75%)
Apr 20, 2021
4.010
4.070
3.700
3.850
620,425
-0.20(-4.94%)
Apr 19, 2021
4.270
4.330
3.840
4.050
619,487
-0.14(-3.34%)
Apr 16, 2021
4.270
4.370
4.010
4.190
557,200
-0.19(-4.34%)
Apr 15, 2021
4.540
4.540
3.940
4.380
852,406
-0.14(-3.10%)
Apr 14, 2021
4.710
4.830
4.480
4.520
435,085
-0.21(-4.44%)
Apr 13, 2021
4.840
4.840
4.310
4.730
736,688
-0.11(-2.27%)
Apr 12, 2021
4.980
5.050
4.700
4.840
403,960
-0.16(-3.20%)
Apr 09, 2021
4.870
5.070
4.750
5.000
606,200
+0.10(+2.04%)
Apr 08, 2021
4.960
5.080
4.730
4.900
449,631
-0.06(-1.21%)
Apr 07, 2021
4.890
5.270
4.820
4.960
927,598
+0.14(+2.90%)
Apr 06, 2021
4.890
5.050
4.710
4.820
462,773
-0.07(-1.43%)
Apr 05, 2021
5.060
5.160
4.860
4.890
419,878
-0.11(-2.20%)
Apr 01, 2021
4.790
5.200
4.700
5.000
1,003,700
+0.26(+5.49%)
Mar 31, 2021
4.530
4.880
4.530
4.740
590,827
+0.16(+3.49%)
Mar 30, 2021
4.830
5.060
4.220
4.580
2,278,263
-0.02(-0.43%)
Mar 29, 2021
4.210
4.850
3.820
4.600
1,626,840
+0.36(+8.49%)
Mar 26, 2021
4.260
4.373
4.090
4.240
323,400
+0.01(+0.24%)
Mar 25, 2021
4.150
4.400
3.930
4.230
458,838
-0.02(-0.47%)
Mar 24, 2021
4.450
4.650
4.160
4.250
634,046
-0.26(-5.76%)
Mar 23, 2021
4.480
5.420
4.260
4.510
5,571,893
+0.02(+0.45%)
Mar 22, 2021
4.420
4.560
4.260
4.490
315,885
+0.18(+4.18%)
Mar 19, 2021
4.720
4.900
4.310
4.310
524,300
-0.22(-4.86%)
Mar 18, 2021
4.790
5.150
4.470
4.530
663,037
-0.50(-9.94%)
Mar 17, 2021
4.090
5.050
4.090
5.030
1,498,104
+0.94(+22.98%)
Mar 16, 2021
4.470
4.500
4.090
4.090
461,741
-0.39(-8.71%)
Mar 15, 2021
4.200
4.530
4.100
4.480
338,375
+0.26(+6.16%)
Mar 12, 2021
4.090
4.320
3.990
4.220
475,400
+0.02(+0.48%)
Mar 11, 2021
4.130
4.270
4.080
4.200
328,615
+0.18(+4.48%)
Mar 10, 2021
3.980
4.090
3.870
4.020
650,606
+0.18(+4.69%)
Mar 09, 2021
3.930
3.930
3.660
3.840
1,386,239
+0.23(+6.37%)
Mar 08, 2021
3.950
3.970
3.600
3.610
467,543
-0.26(-6.72%)
Mar 05, 2021
4.130
4.130
3.250
3.870
592,600
-0.16(-3.97%)
Mar 04, 2021
4.320
4.410
3.610
4.030
751,471
-0.32(-7.36%)
Mar 03, 2021
4.620
4.800
4.110
4.350
1,090,300
-0.21(-4.61%)
Mar 02, 2021
4.750
4.820
4.240
4.560
1,415,397
-0.02(-0.44%)
Mar 01, 2021
3.990
4.740
3.880
4.580
1,327,434
+0.93(+25.48%)
Feb 26, 2021
3.800
4.020
3.520
3.650
1,057,100
-0.25(-6.41%)
Feb 25, 2021
4.140
4.240
3.650
3.900
1,096,810
-0.24(-5.80%)
Feb 24, 2021
4.270
4.440
3.900
4.140
1,633,336
+0.04(+0.98%)
Feb 23, 2021
4.040
4.430
3.780
4.100
1,094,003
-0.71(-14.76%)
Feb 22, 2021
5.140
5.500
4.740
4.810
1,760,508
-1.02(-17.50%)
Feb 19, 2021
5.700
6.410
5.670
5.830
788,500
+0.20(+3.55%)
Feb 18, 2021
6.160
6.400
5.520
5.630
911,282
-0.87(-13.38%)
Feb 17, 2021
6.990
7.200
5.940
6.500
1,823,667
+0.27(+4.33%)
Feb 16, 2021
5.880
6.250
5.500
6.230
1,065,650
+0.76(+13.89%)
Feb 12, 2021
5.920
5.980
5.300
5.470
944,000
-0.09(-1.62%)
Feb 11, 2021
6.440
6.440
5.060
5.560
1,733,219
-0.22(-3.81%)
Feb 10, 2021
5.870
6.240
5.400
5.780
1,258,894
+0.10(+1.76%)
Feb 09, 2021
5.180
5.750
4.800
5.680
1,855,161
+0.50(+9.65%)
Feb 08, 2021
4.770
5.200
4.490
5.180
1,890,781
+1.12(+27.59%)
Feb 05, 2021
4.600
4.637
3.900
4.060
1,029,100
-0.44(-9.78%)
Feb 04, 2021
4.610
4.820
4.400
4.500
620,877
-0.17(-3.64%)
Feb 03, 2021
4.240
5.990
4.210
4.670
4,789,928
+0.49(+11.72%)
Feb 02, 2021
4.400
4.450
4.000
4.180
951,057
+0.23(+5.82%)
Feb 01, 2021
3.600
4.680
3.590
3.950
2,577,713
+0.50(+14.49%)
Jan 29, 2021
3.640
3.690
3.130
3.450
529,800
+0.25(+7.81%)
Jan 28, 2021
3.370
3.800
3.160
3.200
614,449
+0.07(+2.24%)
Jan 27, 2021
3.400
3.584
3.110
3.130
626,470
-0.33(-9.54%)
Jan 26, 2021
3.330
3.720
3.210
3.460
1,374,973
+0.18(+5.49%)
Jan 25, 2021
3.090
3.300
3.000
3.280
184,002
+0.25(+8.25%)
Jan 22, 2021
2.930
3.090
2.910
3.030
160,900
-0.03(-0.98%)
Jan 21, 2021
3.190
3.200
2.980
3.060
156,909
-0.10(-3.16%)
Jan 20, 2021
3.210
3.250
3.080
3.160
68,872
-0.11(-3.36%)
Jan 19, 2021
3.210
3.280
3.050
3.270
126,555
+0.08(+2.51%)
Jan 15, 2021
3.180
3.250
3.020
3.190
188,900
-0.04(-1.24%)
Jan 14, 2021
3.330
3.420
3.140
3.230
243,044
-0.06(-1.82%)
Jan 13, 2021
3.420
3.500
3.090
3.290
296,353
-0.13(-3.80%)
Jan 12, 2021
3.250
3.500
3.210
3.420
218,299
+0.14(+4.27%)
Jan 11, 2021
3.110
3.650
3.050
3.280
475,279
-0.29(-8.12%)
Jan 08, 2021
4.000
4.050
3.280
3.570
1,176,500
-0.11(-2.99%)
Jan 07, 2021
3.500
3.940
3.340
3.680
1,324,761
+0.48(+15.00%)
Jan 06, 2021
3.250
3.400
3.100
3.200
372,746
+0.11(+3.56%)
Jan 05, 2021
2.900
3.450
2.900
3.090
516,721
+0.20(+6.92%)
Jan 04, 2021
3.240
3.270
2.790
2.890
444,843
-0.22(-7.07%)
Dec 31, 2020
3.110
3.110
3.110
159,694
+0.34(+12.27%)
Dec 30, 2020
2.980
3.040
2.730
2.770
159,694
-0.20(-6.73%)
Dec 29, 2020
3.200
3.289
2.820
2.970
184,438
-0.15(-4.81%)
Dec 28, 2020
2.720
3.800
2.690
3.120
1,074,285
+0.50(+19.08%)
Dec 24, 2020
2.670
2.799
2.590
2.620
45,600
-0.04(-1.50%)
Dec 23, 2020
2.850
2.850
2.600
2.660
76,994
-0.10(-3.62%)
Dec 22, 2020
2.600
2.940
2.600
2.760
230,651
+0.18(+6.98%)
Dec 21, 2020
2.560
2.650
2.550
2.580
57,213
+0.08(+3.20%)
Dec 18, 2020
2.490
2.657
2.483
2.500
195,300
+0.04(+1.63%)
Dec 17, 2020
2.440
2.490
2.420
2.460
47,280
+0.02(+0.82%)
Dec 16, 2020
2.512
2.587
2.430
2.440
133,473
-0.07(-2.79%)
Dec 15, 2020
2.470
2.590
2.420
2.510
74,254
+0.03(+1.21%)
Dec 14, 2020
2.510
2.640
2.450
2.480
97,897
+0.01(+0.40%)
Dec 11, 2020
2.580
2.590
2.440
2.470
80,900
-0.07(-2.95%)
Dec 10, 2020
2.561
2.600
2.470
2.545
43,143
+0.06(+2.62%)
Dec 09, 2020
2.615
2.631
2.370
2.480
113,523
-0.10(-3.88%)
Dec 08, 2020
2.580
2.690
2.580
2.580
19,525
-0.03(-1.15%)
Dec 07, 2020
2.580
2.660
2.555
2.610
37,842
+0.01(+0.38%)
Dec 04, 2020
2.630
2.680
2.570
2.600
30,700
-0.02(-0.76%)
Dec 03, 2020
2.740
2.750
2.530
2.620
46,853
-0.12(-4.38%)
Dec 02, 2020
2.670
2.773
2.550
2.740
41,171
+0.06(+2.24%)
Dec 01, 2020
2.830
2.900
2.660
2.680
60,282
-0.15(-5.30%)
Nov 30, 2020
2.900
3.040
2.810
2.830
64,260
-0.03(-1.05%)
Nov 27, 2020
2.810
2.920
2.810
2.860
10,500
+0.05(+1.78%)
Nov 25, 2020
2.820
2.940
2.810
2.810
29,000
-0.06(-2.09%)
Nov 24, 2020
2.910
2.930
2.820
2.870
51,303
-0.07(-2.38%)
Nov 23, 2020
2.950
3.050
2.885
2.940
39,831
+0.00(+0.00%)
Nov 20, 2020
2.880
3.090
2.880
2.940
67,000
+0.02(+0.68%)
Nov 19, 2020
3.040
3.110
2.870
2.920
73,277
-0.07(-2.34%)
Nov 18, 2020
2.950
3.070
2.820
2.990
126,794
+0.06(+2.05%)
Nov 17, 2020
2.970
3.060
2.836
2.930
40,260
-0.03(-1.01%)
Nov 16, 2020
3.040
3.310
2.740
2.960
277,695
-0.01(-0.34%)
Nov 13, 2020
2.900
3.020
2.880
2.970
97,400
+0.08(+2.62%)
Nov 12, 2020
2.980
3.057
2.860
2.894
70,966
-0.11(-3.52%)
Nov 11, 2020
2.785
3.000
2.785
3.000
109,440
+0.16(+5.63%)
Nov 10, 2020
2.830
2.874
2.720
2.840
24,334
-0.04(-1.39%)
Nov 09, 2020
2.900
2.950
2.790
2.880
50,633
+0.00(+0.00%)
Nov 06, 2020
2.860
2.930
2.780
2.880
34,900
-0.02(-0.86%)
Nov 05, 2020
2.740
3.000
2.638
2.905
71,967
+0.17(+6.41%)
Nov 04, 2020
2.600
2.750
2.584
2.730
64,021
+0.11(+4.20%)
Nov 03, 2020
2.690
2.710
2.580
2.620
46,661
-0.03(-1.13%)
Nov 02, 2020
2.690
2.720
2.500
2.650
116,420
+0.05(+1.92%)
Oct 30, 2020
2.450
2.640
2.320
2.600
204,000
+0.14(+5.69%)
Oct 29, 2020
2.290
2.470
2.290
2.460
33,598
+0.09(+3.80%)
Oct 28, 2020
2.315
2.370
2.270
2.370
21,694
-0.01(-0.42%)
Oct 27, 2020
2.310
2.390
2.310
2.380
24,556
+0.02(+0.85%)
Oct 26, 2020
2.350
2.390
2.280
2.360
7,099
-0.03(-1.26%)
Oct 23, 2020
2.270
2.470
2.060
2.390
106,000
+0.09(+3.91%)
Oct 22, 2020
2.440
2.440
2.285
2.300
45,870
-0.05(-2.33%)
Oct 21, 2020
2.390
2.480
2.339
2.355
40,266
-0.05(-1.88%)
Oct 20, 2020
2.340
2.425
2.340
2.400
8,716
+0.08(+3.45%)
Oct 19, 2020
2.360
2.400
2.280
2.320
21,180
-0.09(-3.73%)
Oct 16, 2020
2.390
2.490
2.280
2.410
120,700
-0.03(-1.23%)
Oct 15, 2020
2.370
2.450
2.250
2.440
40,501
+0.10(+4.27%)
Oct 14, 2020
2.500
2.657
2.340
2.340
141,512
-0.22(-8.59%)
Oct 13, 2020
2.460
2.650
2.460
2.560
134,587
+0.04(+1.59%)
Oct 12, 2020
2.450
2.590
2.370
2.520
49,392
+0.02(+0.80%)
Oct 09, 2020
2.530
2.590
2.500
2.500
21,500
-0.08(-3.10%)
Oct 08, 2020
2.590
2.650
2.320
2.580
106,745
-0.03(-1.15%)
Oct 07, 2020
2.550
2.680
2.550
2.610
22,207
+0.01(+0.38%)
Oct 06, 2020
2.570
2.700
2.570
2.600
45,423
+0.01(+0.39%)
Oct 05, 2020
2.750
2.800
2.520
2.590
64,594
-0.16(-5.82%)
Oct 02, 2020
2.650
2.970
2.650
2.750
203,100
+0.00(+0.00%)
Oct 01, 2020
3.100
3.100
2.650
2.750
96,508
-0.21(-7.09%)
Sep 30, 2020
2.750
3.100
2.630
2.960
335,108
+0.14(+4.96%)
Sep 29, 2020
2.810
2.870
2.620
2.820
112,094
+0.07(+2.52%)
Sep 28, 2020
2.750
2.870
2.680
2.751
89,582
-0.01(-0.34%)
Sep 25, 2020
2.690
2.870
2.595
2.760
42,000
+0.02(+0.73%)
Sep 24, 2020
2.500
2.740
2.470
2.740
37,817
+0.13(+4.98%)
Sep 23, 2020
2.730
2.780
2.460
2.610
73,948
-0.18(-6.45%)
Sep 22, 2020
2.690
2.940
2.673
2.790
105,089
+0.13(+4.89%)
Sep 21, 2020
2.740
2.750
2.600
2.660
43,398
-0.08(-2.92%)
Sep 18, 2020
2.600
2.740
2.600
2.740
29,500
+0.07(+2.62%)
Sep 17, 2020
2.680
2.800
2.550
2.670
43,762
+0.03(+1.14%)
Sep 16, 2020
2.560
2.739
2.500
2.640
95,956
+0.08(+3.13%)
Sep 15, 2020
2.630
2.790
2.520
2.560
99,644
-0.10(-3.76%)
Sep 14, 2020
2.920
2.920
2.650
2.660
130,664
-0.24(-8.28%)
Sep 11, 2020
2.840
2.990
2.810
2.900
70,700
+0.04(+1.40%)
Sep 10, 2020
2.900
2.950
2.730
2.860
162,867
-0.15(-4.98%)
Sep 09, 2020
3.040
3.060
2.760
3.010
227,856
-0.07(-2.27%)
Sep 08, 2020
3.250
3.357
2.770
3.080
2,008,689
+0.20(+6.95%)
Sep 04, 2020
2.730
2.950
2.610
2.880
858,000
+0.10(+3.59%)
Sep 03, 2020
2.770
2.795
2.630
2.780
41,047
-0.06(-2.11%)
Sep 02, 2020
2.990
2.990
2.790
2.840
40,766
-0.18(-5.96%)
Sep 01, 2020
2.970
3.190
2.970
3.020
93,970
+0.00(+0.00%)
Aug 31, 2020
2.860
3.100
2.760
3.020
138,168
+0.08(+2.72%)
Aug 28, 2020
2.710
2.960
2.660
2.940
162,500
+0.21(+7.69%)
Aug 27, 2020
2.740
2.800
2.690
2.730
15,098
-0.05(-1.80%)
Aug 26, 2020
2.940
2.940
2.760
2.780
54,004
-0.04(-1.42%)
Aug 25, 2020
2.770
2.900
2.680
2.820
16,218
+0.07(+2.55%)
Aug 24, 2020
2.740
2.852
2.700
2.750
29,440
-0.04(-1.43%)
Aug 21, 2020
2.720
2.850
2.548
2.790
148,300
+0.12(+4.49%)
Aug 20, 2020
2.620
2.750
2.580
2.670
55,236
-0.03(-1.11%)
Aug 19, 2020
2.670
2.820
2.610
2.700
52,232
+0.00(+0.00%)
Aug 18, 2020
2.820
2.820
2.429
2.700
230,870
-0.13(-4.59%)
Aug 17, 2020
3.000
3.070
2.730
2.830
311,759
-0.12(-4.07%)
Aug 14, 2020
2.890
3.000
2.890
2.950
62,100
-0.05(-1.67%)
Aug 13, 2020
2.940
3.100
2.860
3.000
131,552
-0.07(-2.28%)
Aug 12, 2020
2.960
3.094
2.810
3.070
55,777
+0.17(+5.86%)
Aug 11, 2020
2.740
3.110
2.560
2.900
201,971
+0.14(+5.07%)
Aug 10, 2020
2.760
2.889
2.573
2.760
227,088
+0.06(+2.22%)
Aug 07, 2020
2.620
3.000
2.610
2.700
147,700
-0.18(-6.25%)
Aug 06, 2020
2.850
2.900
2.710
2.880
51,988
+0.08(+2.86%)
Aug 05, 2020
2.690
2.970
2.641
2.800
46,145
+0.06(+2.19%)
Aug 04, 2020
2.905
2.905
2.660
2.740
83,784
-0.05(-1.97%)
Aug 03, 2020
2.580
3.090
2.530
2.795
198,871
+0.25(+9.61%)
Jul 31, 2020
2.500
2.800
2.500
2.550
121,800
-0.16(-5.90%)
Jul 30, 2020
2.560
2.800
2.560
2.710
30,342
+0.02(+0.74%)
Jul 29, 2020
2.440
2.760
2.310
2.690
85,617
+0.19(+7.60%)
Jul 28, 2020
2.780
2.870
2.480
2.500
123,565
-0.16(-6.02%)
Jul 27, 2020
2.360
2.950
2.340
2.660
300,349
+0.24(+9.92%)
Jul 24, 2020
2.525
2.525
2.350
2.420
22,200
-0.14(-5.47%)
Jul 23, 2020
2.560
2.720
2.550
2.560
50,230
-0.11(-4.12%)
Jul 22, 2020
2.550
2.720
2.500
2.670
20,174
-0.02(-0.74%)
Jul 21, 2020
2.520
2.780
2.515
2.690
48,984
+0.17(+6.75%)
Jul 20, 2020
2.470
2.620
2.420
2.520
30,248
+0.07(+2.86%)
Jul 17, 2020
2.490
2.550
2.425
2.450
24,100
+0.01(+0.41%)
Jul 16, 2020
2.410
2.553
2.410
2.440
9,765
+0.00(+0.00%)
Jul 15, 2020
2.400
2.550
2.340
2.440
21,876
+0.00(+0.00%)
Jul 14, 2020
2.280
2.440
2.245
2.440
16,251
+0.14(+6.09%)
Jul 13, 2020
2.370
2.409
2.250
2.300
35,664
-0.11(-4.56%)
Jul 10, 2020
2.380
2.480
2.280
2.410
68,900
+0.03(+1.26%)
Jul 09, 2020
2.440
2.440
2.350
2.380
20,329
-0.07(-2.86%)
Jul 08, 2020
2.610
2.620
2.360
2.450
51,777
-0.20(-7.55%)
Jul 07, 2020
2.730
2.840
2.580
2.650
79,046
-0.07(-2.57%)
Jul 06, 2020
2.650
3.290
2.650
2.720
370,717
+0.28(+11.48%)
Jul 02, 2020
2.690
2.690
2.310
2.440
118,600
-0.15(-5.79%)
Jul 01, 2020
2.580
2.610
2.295
2.590
94,952
+0.05(+1.97%)
Jun 30, 2020
2.547
2.740
2.535
2.540
111,304
+0.04(+1.60%)
Jun 29, 2020
2.530
2.590
2.430
2.500
63,562
+0.10(+4.17%)
Jun 26, 2020
2.600
2.680
2.370
2.400
159,900
-0.13(-5.14%)
Jun 25, 2020
2.250
2.990
2.250
2.530
310,598
+0.27(+11.95%)
Jun 24, 2020
2.280
2.326
2.150
2.260
20,676
-0.01(-0.48%)
Jun 23, 2020
2.180
2.300
2.180
2.271
37,572
+0.07(+3.23%)
Jun 22, 2020
2.390
2.400
2.170
2.200
65,104
-0.15(-6.38%)
Jun 19, 2020
2.030
2.520
1.950
2.350
119,300
+0.29(+14.08%)
Jun 18, 2020
2.180
2.300
2.010
2.060
47,907
-0.13(-5.94%)
Jun 17, 2020
2.350
2.350
1.973
2.190
71,924
+0.15(+7.62%)
Jun 16, 2020
1.950
2.080
1.870
2.035
27,541
+0.13(+6.54%)
Jun 15, 2020
1.970
2.100
1.900
1.910
51,601
-0.03(-1.55%)
Jun 12, 2020
1.920
2.040
1.890
1.940
5,800
+0.05(+2.65%)
Jun 11, 2020
1.850
1.974
1.800
1.890
15,514
-0.09(-4.55%)
Jun 10, 2020
1.990
2.040
1.776
1.980
58,907
-0.05(-2.46%)
Jun 09, 2020
2.080
2.180
1.980
2.030
26,583
-0.02(-0.98%)
Jun 08, 2020
2.090
2.190
1.960
2.050
73,251
+0.06(+3.02%)
Jun 05, 2020
2.090
2.090
1.940
1.990
25,700
-0.03(-1.48%)
Jun 04, 2020
1.770
2.080
1.770
2.020
89,633
+0.19(+10.38%)
Jun 03, 2020
1.660
1.880
1.630
1.830
89,837
+0.18(+10.91%)
Jun 02, 2020
1.680
1.730
1.640
1.650
26,643
-0.02(-1.20%)
Jun 01, 2020
1.800
1.800
1.650
1.670
57,160
-0.06(-3.47%)
May 29, 2020
1.740
1.740
1.670
1.730
25,900
+0.00(+0.00%)
May 28, 2020
1.760
1.780
1.720
1.730
62,640
+0.03(+1.76%)
May 27, 2020
1.745
1.779
1.660
1.700
100,500
-0.07(-3.95%)
May 26, 2020
1.800
1.840
1.720
1.770
23,418
-0.01(-0.56%)
May 22, 2020
1.660
1.820
1.650
1.780
162,300
+0.16(+9.88%)
May 21, 2020
1.610
1.690
1.610
1.620
17,062
-0.02(-1.22%)
May 20, 2020
1.610
1.700
1.600
1.640
30,624
-0.00(-0.06%)
May 19, 2020
1.600
1.770
1.600
1.641
70,550
+0.04(+2.56%)
May 18, 2020
1.830
1.930
1.600
1.600
68,521
-0.21(-11.60%)
May 15, 2020
1.810
1.900
1.761
1.810
23,000
-0.04(-2.17%)
May 14, 2020
1.680
1.870
1.680
1.850
30,328
+0.12(+6.94%)
May 13, 2020
1.805
1.821
1.612
1.730
105,299
-0.08(-4.42%)
May 12, 2020
1.850
1.920
1.770
1.810
41,696
-0.04(-2.16%)
May 11, 2020
1.880
2.000
1.850
1.850
58,741
-0.03(-1.60%)
May 08, 2020
1.890
2.040
1.880
1.880
34,500
-0.09(-4.57%)
May 07, 2020
2.140
2.140
1.800
1.970
56,919
+0.04(+2.07%)
May 06, 2020
2.030
2.140
1.867
1.930
81,712
-0.10(-4.93%)
May 05, 2020
2.000
2.200
1.870
2.030
131,851
+0.03(+1.50%)
May 04, 2020
2.060
2.290
1.850
2.000
103,073
-0.20(-9.09%)
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.