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
Inseego Corp
(NQ:
INSG
)
8.310
+0.480 (+6.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.5800
0.6467
0.5790
0.6020
267,080
-0.00(-0.59%)
Apr 27, 2023
0.5800
0.6140
0.5707
0.6056
262,787
+0.02(+3.70%)
Apr 26, 2023
0.6100
0.6177
0.5810
0.5840
319,144
-0.03(-4.93%)
Apr 25, 2023
0.6660
0.6700
0.6098
0.6143
305,575
-0.03(-4.00%)
Apr 24, 2023
0.6572
0.6962
0.6300
0.6399
263,460
-0.02(-2.63%)
Apr 21, 2023
0.6300
0.6689
0.6013
0.6572
1,132,470
+0.06(+10.68%)
Apr 20, 2023
0.6500
0.6505
0.5790
0.5938
580,248
-0.05(-8.46%)
Apr 19, 2023
0.6493
0.6550
0.6302
0.6487
405,014
+0.00(+0.11%)
Apr 18, 2023
0.6700
0.6934
0.6168
0.6480
487,088
-0.01(-2.11%)
Apr 17, 2023
0.6460
0.6999
0.6340
0.6620
626,888
+0.01(+1.50%)
Apr 14, 2023
0.6500
0.6734
0.6350
0.6522
487,922
+0.00(+0.02%)
Apr 13, 2023
0.5860
0.6875
0.5860
0.6521
1,361,549
+0.07(+11.28%)
Apr 12, 2023
0.6142
0.6142
0.5830
0.5860
386,281
-0.02(-3.81%)
Apr 11, 2023
0.6300
0.6300
0.6040
0.6092
521,937
+0.01(+0.91%)
Apr 10, 2023
0.5770
0.6100
0.5601
0.6037
1,041,719
+0.03(+5.91%)
Apr 06, 2023
0.4869
0.5783
0.4700
0.5700
918,493
+0.08(+16.40%)
Apr 05, 2023
0.5340
0.5357
0.4810
0.4897
1,476,125
-0.04(-7.71%)
Apr 04, 2023
0.5699
0.5700
0.5300
0.5306
922,053
-0.02(-4.34%)
Apr 03, 2023
0.5900
0.5900
0.5503
0.5547
622,433
-0.03(-4.76%)
Mar 31, 2023
0.5700
0.5850
0.5692
0.5824
588,844
+0.01(+1.38%)
Mar 30, 2023
0.5800
0.5830
0.5707
0.5745
454,276
-0.01(-0.95%)
Mar 29, 2023
0.5800
0.5875
0.5668
0.5800
754,186
+0.00(+0.14%)
Mar 28, 2023
0.5800
0.5817
0.5675
0.5792
376,573
-0.00(-0.43%)
Mar 27, 2023
0.5759
0.5890
0.5714
0.5817
563,510
+0.02(+2.92%)
Mar 24, 2023
0.5879
0.5895
0.5503
0.5652
752,339
-0.02(-3.66%)
Mar 23, 2023
0.6000
0.6100
0.5803
0.5867
537,054
-0.01(-1.61%)
Mar 22, 2023
0.6200
0.6200
0.5923
0.5963
555,068
-0.01(-1.18%)
Mar 21, 2023
0.6048
0.6110
0.5929
0.6034
811,919
+0.01(+1.41%)
Mar 20, 2023
0.6300
0.6300
0.5864
0.5950
727,985
-0.02(-3.72%)
Mar 17, 2023
0.6300
0.6398
0.6100
0.6180
1,159,684
-0.01(-1.12%)
Mar 16, 2023
0.6068
0.6300
0.6065
0.6250
873,354
+0.01(+1.96%)
Mar 15, 2023
0.6400
0.6400
0.6006
0.6130
797,708
-0.02(-3.40%)
Mar 14, 2023
0.6700
0.6730
0.6200
0.6346
820,067
-0.02(-3.79%)
Mar 13, 2023
0.6551
0.6788
0.6400
0.6596
495,983
+0.00(+0.69%)
Mar 10, 2023
0.7600
0.7800
0.6300
0.6551
1,361,109
-0.09(-12.66%)
Mar 09, 2023
0.8000
0.8098
0.7501
0.7501
545,860
-0.04(-5.60%)
Mar 08, 2023
0.8200
0.8373
0.7900
0.7946
415,899
-0.03(-3.19%)
Mar 07, 2023
0.8300
0.8499
0.8002
0.8208
452,729
-0.01(-1.18%)
Mar 06, 2023
0.8185
0.8860
0.8185
0.8306
414,048
+0.01(+1.29%)
Mar 03, 2023
0.8000
0.8400
0.8000
0.8200
471,698
+0.01(+1.25%)
Mar 02, 2023
0.8300
0.8300
0.7500
0.8099
1,357,134
-0.04(-4.77%)
Mar 01, 2023
0.8955
0.9100
0.8505
0.8505
413,427
-0.04(-5.03%)
Feb 28, 2023
0.8800
0.9118
0.8735
0.8955
329,168
+0.02(+2.52%)
Feb 27, 2023
0.8790
0.8978
0.8601
0.8735
393,617
-0.01(-0.63%)
Feb 24, 2023
0.8900
0.9289
0.8522
0.8790
475,320
-0.03(-2.79%)
Feb 23, 2023
0.9100
0.9387
0.8868
0.9042
353,495
-0.01(-1.12%)
Feb 22, 2023
0.9200
0.9420
0.9000
0.9144
292,634
+0.01(+0.92%)
Feb 21, 2023
0.9578
0.9578
0.9010
0.9061
558,390
-0.05(-4.93%)
Feb 17, 2023
0.9600
0.9747
0.9000
0.9531
474,401
+0.01(+0.94%)
Feb 16, 2023
0.9800
0.9853
0.9304
0.9442
322,909
-0.04(-4.13%)
Feb 15, 2023
0.9300
0.9883
0.9306
0.9849
592,942
+0.04(+4.65%)
Feb 14, 2023
0.9383
0.9798
0.9010
0.9411
423,563
-0.01(-0.75%)
Feb 13, 2023
0.9500
0.9700
0.9010
0.9482
420,540
-0.00(-0.20%)
Feb 10, 2023
0.9900
0.9900
0.9302
0.9501
534,934
-0.01(-1.04%)
Feb 09, 2023
1.080
1.099
0.9550
0.9601
719,880
-0.11(-10.27%)
Feb 08, 2023
1.100
1.159
1.070
1.070
323,600
-0.06(-5.31%)
Feb 07, 2023
1.130
1.150
1.060
1.130
612,651
+0.00(+0.00%)
Feb 06, 2023
1.180
1.200
1.120
1.130
505,928
-0.05(-4.24%)
Feb 03, 2023
1.210
1.280
1.180
1.180
545,155
-0.07(-5.60%)
Feb 02, 2023
1.190
1.300
1.190
1.250
884,653
+0.07(+5.93%)
Feb 01, 2023
1.140
1.200
1.140
1.180
557,801
+0.02(+1.72%)
Jan 31, 2023
1.120
1.160
1.120
1.160
397,288
+0.04(+3.57%)
Jan 30, 2023
1.170
1.180
1.110
1.120
695,577
-0.05(-4.27%)
Jan 27, 2023
1.120
1.180
1.090
1.170
817,681
+0.06(+5.41%)
Jan 26, 2023
1.080
1.150
1.080
1.110
547,998
+0.05(+4.72%)
Jan 25, 2023
1.040
1.070
0.9911
1.060
494,043
+0.02(+1.92%)
Jan 24, 2023
1.010
1.080
1.010
1.040
459,268
+0.01(+0.97%)
Jan 23, 2023
0.9700
1.050
0.9525
1.030
815,315
+0.06(+5.74%)
Jan 20, 2023
0.9800
1.050
0.9192
0.9741
1,680,315
+0.01(+1.46%)
Jan 19, 2023
1.110
1.110
0.9600
0.9601
1,007,653
-0.15(-13.50%)
Jan 18, 2023
1.140
1.170
1.100
1.110
706,844
+0.01(+0.91%)
Jan 17, 2023
1.150
1.150
1.090
1.100
610,903
-0.04(-3.51%)
Jan 13, 2023
1.160
1.200
1.080
1.140
1,050,260
-0.05(-4.20%)
Jan 12, 2023
1.100
1.200
1.070
1.190
981,283
+0.15(+14.42%)
Jan 11, 2023
1.020
1.140
1.020
1.040
1,008,443
+0.03(+2.97%)
Jan 10, 2023
1.000
1.140
0.9597
1.010
906,159
+0.00(+0.00%)
Jan 09, 2023
0.9500
1.100
0.9400
1.010
1,315,477
+0.12(+13.36%)
Jan 06, 2023
0.8700
0.9249
0.8210
0.8910
542,567
+0.04(+4.13%)
Jan 05, 2023
0.8900
0.9000
0.8400
0.8557
471,278
-0.02(-2.06%)
Jan 04, 2023
0.8900
0.9200
0.8613
0.8737
789,462
-0.00(-0.33%)
Jan 03, 2023
0.8500
0.9124
0.8489
0.8766
674,136
+0.03(+4.05%)
Dec 30, 2022
0.8199
0.8482
0.7801
0.8425
844,788
+0.02(+2.87%)
Dec 29, 2022
0.7700
0.8200
0.7500
0.8190
1,467,300
+0.05(+6.74%)
Dec 28, 2022
0.7600
0.7850
0.7513
0.7673
746,185
+0.01(+1.24%)
Dec 27, 2022
0.8034
0.8206
0.7510
0.7579
974,863
-0.07(-8.49%)
Dec 23, 2022
0.8300
0.8339
0.7900
0.8282
444,287
-0.02(-2.12%)
Dec 22, 2022
0.8800
0.8800
0.8000
0.8461
682,719
-0.02(-2.12%)
Dec 21, 2022
0.7800
0.8700
0.7734
0.8644
1,180,284
+0.09(+11.95%)
Dec 20, 2022
0.8500
0.8500
0.7711
0.7721
1,035,774
-0.07(-8.71%)
Dec 19, 2022
0.9200
0.9511
0.8330
0.8458
939,053
-0.05(-6.02%)
Dec 16, 2022
0.9701
0.9931
0.9000
0.9000
3,883,052
-0.05(-5.27%)
Dec 15, 2022
1.030
1.030
0.9418
0.9501
1,456,480
-0.10(-9.51%)
Dec 14, 2022
1.110
1.120
1.040
1.050
877,852
-0.06(-5.83%)
Dec 13, 2022
1.130
1.175
1.100
1.115
934,300
+0.01(+0.90%)
Dec 12, 2022
1.200
1.200
1.080
1.105
931,281
-0.10(-8.68%)
Dec 09, 2022
1.280
1.280
1.210
1.210
284,862
-0.07(-5.47%)
Dec 08, 2022
1.250
1.290
1.180
1.280
457,664
+0.04(+3.23%)
Dec 07, 2022
1.280
1.320
1.240
1.240
399,670
-0.07(-5.34%)
Dec 06, 2022
1.350
1.360
1.280
1.310
569,508
-0.03(-2.24%)
Dec 05, 2022
1.310
1.350
1.300
1.340
643,184
+0.02(+1.52%)
Dec 02, 2022
1.280
1.330
1.236
1.320
434,644
+0.04(+3.13%)
Dec 01, 2022
1.300
1.330
1.260
1.280
715,598
+0.01(+0.79%)
Nov 30, 2022
1.290
1.310
1.210
1.270
1,946,370
+0.00(+0.00%)
Nov 29, 2022
1.270
1.330
1.255
1.270
251,244
-0.01(-0.78%)
Nov 28, 2022
1.330
1.340
1.260
1.280
398,240
-0.05(-3.76%)
Nov 25, 2022
1.350
1.370
1.320
1.330
124,016
-0.05(-3.62%)
Nov 23, 2022
1.300
1.380
1.280
1.380
236,528
+0.07(+5.34%)
Nov 22, 2022
1.320
1.340
1.280
1.310
346,536
-0.02(-1.50%)
Nov 21, 2022
1.330
1.340
1.290
1.330
465,505
-0.01(-0.75%)
Nov 18, 2022
1.400
1.440
1.340
1.340
477,588
-0.04(-2.90%)
Nov 17, 2022
1.410
1.430
1.360
1.380
416,351
-0.02(-1.43%)
Nov 16, 2022
1.510
1.510
1.380
1.400
388,093
-0.14(-9.09%)
Nov 15, 2022
1.570
1.645
1.520
1.540
385,021
+0.05(+3.36%)
Nov 14, 2022
1.490
1.522
1.450
1.490
427,735
-0.02(-1.32%)
Nov 11, 2022
1.430
1.550
1.361
1.510
803,402
+0.10(+7.09%)
Nov 10, 2022
1.410
1.430
1.360
1.410
870,530
+0.10(+7.63%)
Nov 09, 2022
1.400
1.400
1.300
1.310
578,293
-0.09(-6.43%)
Nov 08, 2022
1.540
1.560
1.360
1.400
1,277,281
-0.14(-9.09%)
Nov 07, 2022
1.580
1.590
1.525
1.540
675,635
-0.01(-0.65%)
Nov 04, 2022
1.730
1.740
1.500
1.550
1,132,561
-0.14(-8.28%)
Nov 03, 2022
2.000
2.000
1.680
1.690
1,098,741
-0.50(-22.83%)
Nov 02, 2022
2.300
2.360
2.190
2.190
515,510
-0.12(-5.19%)
Nov 01, 2022
2.300
2.360
2.280
2.310
373,304
+0.05(+2.21%)
Oct 31, 2022
2.240
2.270
2.160
2.260
353,876
+0.03(+1.35%)
Oct 28, 2022
2.100
2.240
2.060
2.230
382,092
+0.15(+7.21%)
Oct 27, 2022
2.180
2.222
2.070
2.080
659,286
-0.05(-2.35%)
Oct 26, 2022
2.180
2.220
2.120
2.130
555,329
-0.04(-1.84%)
Oct 25, 2022
1.940
2.255
1.940
2.170
902,171
+0.24(+12.44%)
Oct 24, 2022
1.970
1.980
1.880
1.930
318,912
-0.04(-2.03%)
Oct 21, 2022
1.870
1.980
1.870
1.970
361,759
+0.11(+5.91%)
Oct 20, 2022
1.860
1.950
1.840
1.860
378,620
+0.00(+0.00%)
Oct 19, 2022
1.910
1.940
1.830
1.860
290,184
-0.08(-4.12%)
Oct 18, 2022
1.980
2.080
1.930
1.940
640,975
+0.03(+1.57%)
Oct 17, 2022
1.710
1.940
1.710
1.910
718,870
+0.23(+13.69%)
Oct 14, 2022
1.830
1.830
1.680
1.680
466,759
-0.12(-6.67%)
Oct 13, 2022
1.750
1.815
1.690
1.800
653,079
+0.01(+0.56%)
Oct 12, 2022
1.820
1.830
1.750
1.790
356,201
-0.04(-2.19%)
Oct 11, 2022
1.900
1.920
1.805
1.830
454,677
-0.10(-5.18%)
Oct 10, 2022
2.030
2.030
1.910
1.930
339,269
-0.11(-5.39%)
Oct 07, 2022
2.110
2.140
2.020
2.040
529,623
-0.10(-4.67%)
Oct 06, 2022
2.080
2.160
2.080
2.140
234,287
+0.01(+0.47%)
Oct 05, 2022
2.110
2.170
2.040
2.130
368,167
-0.06(-2.74%)
Oct 04, 2022
2.140
2.200
2.095
2.190
436,555
+0.12(+5.80%)
Oct 03, 2022
2.090
2.100
2.040
2.070
342,763
+0.00(+0.00%)
Sep 30, 2022
2.110
2.215
2.070
2.070
415,845
-0.06(-2.82%)
Sep 29, 2022
2.240
2.240
2.090
2.130
437,621
-0.15(-6.58%)
Sep 28, 2022
2.170
2.330
2.160
2.280
400,666
+0.12(+5.56%)
Sep 27, 2022
2.140
2.230
2.100
2.160
273,956
+0.04(+1.89%)
Sep 26, 2022
2.070
2.225
2.070
2.120
444,886
+0.01(+0.47%)
Sep 23, 2022
2.100
2.140
2.030
2.110
708,278
-0.04(-1.86%)
Sep 22, 2022
2.210
2.210
2.090
2.150
558,433
-0.08(-3.59%)
Sep 21, 2022
2.350
2.350
2.220
2.230
438,957
-0.10(-4.29%)
Sep 20, 2022
2.420
2.430
2.330
2.330
329,153
-0.13(-5.28%)
Sep 19, 2022
2.470
2.530
2.380
2.460
355,383
-0.06(-2.38%)
Sep 16, 2022
2.540
2.560
2.410
2.520
1,244,366
-0.07(-2.70%)
Sep 15, 2022
2.620
2.708
2.560
2.590
525,691
-0.04(-1.52%)
Sep 14, 2022
2.580
2.750
2.540
2.630
1,153,847
+0.04(+1.54%)
Sep 13, 2022
2.590
2.650
2.530
2.590
632,631
-0.11(-4.07%)
Sep 12, 2022
2.580
2.720
2.580
2.700
402,244
+0.11(+4.25%)
Sep 09, 2022
2.520
2.610
2.520
2.590
365,643
+0.08(+3.19%)
Sep 08, 2022
2.500
2.520
2.425
2.510
247,270
+0.00(+0.00%)
Sep 07, 2022
2.420
2.550
2.420
2.510
405,385
+0.05(+2.03%)
Sep 06, 2022
2.560
2.590
2.450
2.460
386,697
-0.07(-2.77%)
Sep 02, 2022
2.620
2.660
2.500
2.530
432,306
-0.08(-3.07%)
Sep 01, 2022
2.660
2.663
2.515
2.610
666,505
-0.09(-3.33%)
Aug 31, 2022
2.720
2.770
2.660
2.700
578,240
-0.02(-0.74%)
Aug 30, 2022
2.720
2.760
2.640
2.720
369,933
+0.03(+1.12%)
Aug 29, 2022
2.640
2.810
2.610
2.690
294,395
-0.01(-0.37%)
Aug 26, 2022
2.910
2.910
2.690
2.700
506,798
-0.22(-7.53%)
Aug 25, 2022
2.730
2.920
2.670
2.920
504,792
+0.24(+8.96%)
Aug 24, 2022
2.630
2.750
2.580
2.680
317,013
+0.02(+0.75%)
Aug 23, 2022
2.680
2.770
2.650
2.660
497,733
-0.04(-1.48%)
Aug 22, 2022
2.850
2.850
2.685
2.700
625,367
-0.13(-4.59%)
Aug 19, 2022
3.000
3.000
2.810
2.830
575,088
-0.19(-6.29%)
Aug 18, 2022
2.920
3.060
2.870
3.020
513,755
+0.11(+3.78%)
Aug 17, 2022
3.030
3.045
2.900
2.910
713,240
-0.12(-3.96%)
Aug 16, 2022
3.120
3.138
3.010
3.030
666,203
-0.12(-3.81%)
Aug 15, 2022
3.010
3.220
2.950
3.150
1,019,285
+0.17(+5.70%)
Aug 12, 2022
2.850
2.990
2.850
2.980
693,378
+0.15(+5.30%)
Aug 11, 2022
3.120
3.170
2.810
2.830
1,192,954
-0.29(-9.29%)
Aug 10, 2022
2.920
3.150
2.895
3.120
1,529,250
+0.30(+10.64%)
Aug 09, 2022
2.730
2.910
2.690
2.820
1,399,049
+0.22(+8.46%)
Aug 08, 2022
2.500
2.610
2.490
2.600
777,479
+0.13(+5.26%)
Aug 05, 2022
2.520
2.550
2.460
2.470
763,191
-0.05(-1.98%)
Aug 04, 2022
2.530
2.650
2.480
2.520
1,027,403
+0.01(+0.40%)
Aug 03, 2022
2.360
2.545
2.320
2.510
650,712
+0.17(+7.26%)
Aug 02, 2022
2.540
2.540
2.330
2.340
993,958
-0.25(-9.65%)
Aug 01, 2022
2.230
2.650
2.210
2.590
1,629,340
+0.36(+16.14%)
Jul 29, 2022
2.190
2.250
2.160
2.230
492,107
+0.07(+3.24%)
Jul 28, 2022
2.070
2.170
2.050
2.160
807,510
+0.09(+4.35%)
Jul 27, 2022
2.010
2.070
1.975
2.070
355,436
+0.06(+2.99%)
Jul 26, 2022
2.040
2.060
1.990
2.010
364,493
-0.06(-2.90%)
Jul 25, 2022
2.110
2.140
2.040
2.070
480,804
-0.06(-2.82%)
Jul 22, 2022
2.200
2.220
2.110
2.130
357,340
-0.09(-4.05%)
Jul 21, 2022
2.160
2.220
2.130
2.220
324,387
+0.07(+3.26%)
Jul 20, 2022
2.120
2.210
2.110
2.150
432,681
+0.05(+2.38%)
Jul 19, 2022
2.020
2.120
2.020
2.100
590,238
+0.11(+5.53%)
Jul 18, 2022
2.050
2.080
1.975
1.990
523,962
-0.04(-1.97%)
Jul 15, 2022
2.010
2.030
1.910
2.030
423,386
+0.08(+4.10%)
Jul 14, 2022
1.940
2.010
1.890
1.950
435,183
+0.00(+0.00%)
Jul 13, 2022
1.840
1.960
1.840
1.950
286,041
+0.03(+1.83%)
Jul 12, 2022
1.880
1.920
1.830
1.915
278,487
+0.04(+1.86%)
Jul 11, 2022
2.040
2.060
1.850
1.880
531,271
-0.18(-8.74%)
Jul 08, 2022
2.050
2.140
2.040
2.060
604,258
+0.01(+0.49%)
Jul 07, 2022
1.970
2.060
1.945
2.050
344,277
+0.08(+4.06%)
Jul 06, 2022
1.980
2.020
1.955
1.970
404,384
-0.02(-1.01%)
Jul 05, 2022
1.910
2.000
1.840
1.990
529,906
+0.04(+2.05%)
Jul 01, 2022
1.890
1.970
1.880
1.950
445,318
+0.06(+3.17%)
Jun 30, 2022
1.900
1.900
1.810
1.890
490,552
-0.02(-1.05%)
Jun 29, 2022
1.970
1.970
1.860
1.910
498,879
-0.06(-3.05%)
Jun 28, 2022
2.070
2.080
1.960
1.970
342,453
-0.10(-4.83%)
Jun 27, 2022
2.180
2.190
2.050
2.070
585,435
-0.14(-6.33%)
Jun 24, 2022
2.210
2.270
2.165
2.210
904,100
+0.01(+0.45%)
Jun 23, 2022
2.100
2.210
2.070
2.200
688,192
+0.13(+6.28%)
Jun 22, 2022
2.020
2.130
1.980
2.070
886,417
+0.04(+1.97%)
Jun 21, 2022
2.030
2.070
1.975
2.030
815,406
+0.05(+2.53%)
Jun 17, 2022
1.940
2.020
1.890
1.980
5,028,712
+0.08(+4.21%)
Jun 16, 2022
1.860
1.945
1.850
1.900
1,002,394
-0.04(-2.06%)
Jun 15, 2022
1.820
1.965
1.810
1.940
915,524
+0.14(+7.78%)
Jun 14, 2022
1.820
1.830
1.740
1.800
945,859
-0.02(-1.10%)
Jun 13, 2022
1.900
1.925
1.790
1.820
1,172,285
-0.13(-6.67%)
Jun 10, 2022
2.000
2.020
1.930
1.950
685,785
-0.07(-3.47%)
Jun 09, 2022
2.070
2.110
2.010
2.020
652,079
-0.08(-3.81%)
Jun 08, 2022
2.030
2.175
2.030
2.100
763,679
+0.03(+1.45%)
Jun 07, 2022
2.070
2.140
2.060
2.070
757,248
-0.03(-1.43%)
Jun 06, 2022
2.090
2.150
2.050
2.100
701,946
+0.02(+0.96%)
Jun 03, 2022
2.080
2.115
2.040
2.080
620,430
-0.04(-1.89%)
Jun 02, 2022
2.010
2.130
2.000
2.120
829,524
+0.09(+4.43%)
Jun 01, 2022
2.100
2.120
2.000
2.030
1,042,077
-0.03(-1.46%)
May 31, 2022
2.180
2.180
2.040
2.060
2,458,115
-0.10(-4.63%)
May 27, 2022
2.120
2.180
2.080
2.160
1,296,518
+0.08(+3.85%)
May 26, 2022
2.080
2.175
2.050
2.080
551,401
-0.01(-0.48%)
May 25, 2022
2.010
2.100
2.010
2.090
811,628
+0.05(+2.45%)
May 24, 2022
2.120
2.125
2.020
2.040
940,535
-0.12(-5.56%)
May 23, 2022
2.200
2.202
2.080
2.160
939,482
-0.05(-2.26%)
May 20, 2022
2.240
2.290
2.110
2.210
999,451
+0.02(+0.91%)
May 19, 2022
2.180
2.280
2.085
2.190
1,352,582
+0.00(+0.00%)
May 18, 2022
2.290
2.350
2.170
2.190
734,162
-0.16(-6.81%)
May 17, 2022
2.320
2.370
2.260
2.350
779,020
+0.06(+2.62%)
May 16, 2022
2.440
2.500
2.265
2.290
1,206,565
-0.14(-5.76%)
May 13, 2022
2.360
2.490
2.358
2.430
1,151,605
+0.08(+3.40%)
May 12, 2022
1.970
2.360
1.970
2.350
2,042,224
+0.34(+16.92%)
May 11, 2022
2.120
2.200
2.000
2.010
1,331,822
-0.14(-6.51%)
May 10, 2022
2.290
2.325
2.090
2.150
1,679,748
-0.09(-4.02%)
May 09, 2022
2.260
2.310
2.210
2.240
1,647,098
-0.10(-4.27%)
May 06, 2022
2.270
2.390
2.150
2.340
1,911,893
+0.03(+1.52%)
May 05, 2022
2.760
2.760
2.250
2.305
3,047,696
-0.75(-24.67%)
May 04, 2022
2.960
3.080
2.870
3.060
897,299
+0.08(+2.68%)
May 03, 2022
3.010
3.050
2.920
2.980
809,259
-0.03(-1.00%)
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.