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
Bridgeline Digital
(NQ:
BLIN
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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 29, 2022
1.510
1.650
1.440
1.490
101,245
-0.04(-2.61%)
Apr 28, 2022
1.540
1.580
1.510
1.530
46,643
+0.00(+0.00%)
Apr 27, 2022
1.600
1.630
1.530
1.530
91,587
-0.08(-4.97%)
Apr 26, 2022
1.640
1.680
1.580
1.610
90,627
-0.05(-3.01%)
Apr 25, 2022
1.650
1.680
1.610
1.660
33,692
-0.02(-1.19%)
Apr 22, 2022
1.680
1.690
1.650
1.680
32,830
-0.01(-0.59%)
Apr 21, 2022
1.730
1.750
1.670
1.690
59,656
-0.07(-3.98%)
Apr 20, 2022
1.800
1.800
1.660
1.760
82,729
+0.02(+1.15%)
Apr 19, 2022
1.800
1.800
1.730
1.740
36,470
+0.01(+0.58%)
Apr 18, 2022
1.780
1.800
1.730
1.730
61,964
-0.12(-6.49%)
Apr 14, 2022
1.850
1.879
1.790
1.850
21,700
-0.02(-1.07%)
Apr 13, 2022
1.760
1.870
1.750
1.870
105,093
+0.09(+5.06%)
Apr 12, 2022
1.790
1.825
1.760
1.780
71,169
-0.03(-1.66%)
Apr 11, 2022
1.800
1.830
1.770
1.810
29,517
+0.01(+0.56%)
Apr 08, 2022
1.780
1.840
1.750
1.800
107,533
+0.02(+1.12%)
Apr 07, 2022
1.780
1.860
1.730
1.780
57,027
-0.02(-1.11%)
Apr 06, 2022
1.830
1.860
1.770
1.800
93,564
-0.07(-3.74%)
Apr 05, 2022
1.950
2.000
1.850
1.870
103,004
-0.04(-2.09%)
Apr 04, 2022
1.800
1.960
1.798
1.910
287,374
+0.05(+2.69%)
Apr 01, 2022
2.090
2.090
1.830
1.860
118,990
-0.05(-2.62%)
Mar 31, 2022
1.950
1.950
1.900
1.910
49,004
-0.05(-2.55%)
Mar 30, 2022
2.020
2.090
1.950
1.960
122,621
-0.14(-6.67%)
Mar 29, 2022
2.150
2.160
2.040
2.100
344,774
+0.00(+0.00%)
Mar 28, 2022
2.000
2.180
1.900
2.100
797,470
+0.10(+5.00%)
Mar 25, 2022
1.940
2.050
1.860
2.000
101,273
+0.10(+5.26%)
Mar 24, 2022
1.880
1.950
1.860
1.900
93,165
+0.01(+0.53%)
Mar 23, 2022
1.920
1.980
1.855
1.890
93,864
-0.01(-0.53%)
Mar 22, 2022
1.900
1.960
1.860
1.900
234,586
+0.06(+3.26%)
Mar 21, 2022
1.800
2.030
1.800
1.840
163,638
+0.01(+0.55%)
Mar 18, 2022
1.830
2.080
1.830
1.830
316,321
+0.07(+3.98%)
Mar 17, 2022
1.750
1.838
1.660
1.760
298,258
-0.03(-1.68%)
Mar 16, 2022
1.780
1.910
1.710
1.790
112,253
+0.04(+2.29%)
Mar 15, 2022
1.730
1.850
1.700
1.750
115,678
-0.01(-0.57%)
Mar 14, 2022
2.040
2.040
1.670
1.760
138,056
-0.07(-3.83%)
Mar 11, 2022
1.900
1.920
1.818
1.830
36,038
-0.07(-3.68%)
Mar 10, 2022
1.870
1.970
1.820
1.900
40,159
-0.02(-1.04%)
Mar 09, 2022
1.820
1.930
1.820
1.920
68,299
+0.10(+5.49%)
Mar 08, 2022
1.680
1.880
1.627
1.820
116,248
+0.15(+8.98%)
Mar 07, 2022
1.740
1.790
1.670
1.670
59,961
-0.13(-7.22%)
Mar 04, 2022
1.870
1.870
1.660
1.800
66,212
-0.08(-4.26%)
Mar 03, 2022
1.970
2.050
1.831
1.880
26,956
+0.00(+0.00%)
Mar 02, 2022
1.850
1.930
1.830
1.880
40,150
+0.04(+2.17%)
Mar 01, 2022
1.860
1.900
1.780
1.840
38,663
-0.02(-1.08%)
Feb 28, 2022
1.880
1.890
1.790
1.860
54,097
+0.01(+0.54%)
Feb 25, 2022
1.760
1.880
1.750
1.850
85,356
+0.06(+3.35%)
Feb 24, 2022
1.550
1.840
1.542
1.790
202,218
+0.08(+4.68%)
Feb 23, 2022
1.790
1.820
1.710
1.710
33,569
-0.08(-4.47%)
Feb 22, 2022
1.900
1.900
1.710
1.790
110,947
-0.05(-2.72%)
Feb 18, 2022
1.840
0
-0.10(-5.15%)
Feb 17, 2022
1.950
2.090
1.880
1.940
184,670
-0.08(-3.96%)
Feb 16, 2022
2.000
2.090
1.980
2.020
100,794
+0.00(+0.00%)
Feb 15, 2022
2.000
2.090
2.000
2.020
50,744
+0.03(+1.51%)
Feb 14, 2022
2.060
2.060
1.940
1.990
63,038
-0.08(-3.86%)
Feb 11, 2022
2.100
2.170
2.020
2.070
125,162
+0.02(+1.22%)
Feb 10, 2022
2.020
2.210
2.020
2.045
196,493
-0.06(-3.08%)
Feb 09, 2022
2.100
2.160
2.056
2.110
120,904
+0.10(+4.98%)
Feb 08, 2022
1.970
2.040
1.950
2.010
34,266
+0.04(+2.03%)
Feb 07, 2022
1.990
2.053
1.950
1.970
26,050
-0.01(-0.51%)
Feb 04, 2022
1.920
1.990
1.880
1.980
20,481
+0.09(+4.76%)
Feb 03, 2022
1.980
1.880
1.890
68,904
-0.16(-7.80%)
Feb 02, 2022
2.070
2.070
1.940
2.050
31,623
+0.01(+0.49%)
Feb 01, 2022
2.060
2.100
1.940
2.040
68,643
+0.06(+3.03%)
Jan 31, 2022
1.900
1.980
1.980
90,876
+0.23(+13.14%)
Jan 28, 2022
1.680
1.760
1.630
1.750
75,567
+0.07(+4.17%)
Jan 27, 2022
1.780
1.860
1.650
1.680
64,567
-0.10(-5.62%)
Jan 26, 2022
1.860
1.880
1.744
1.780
56,308
-0.02(-1.11%)
Jan 25, 2022
1.710
1.850
1.710
1.800
34,867
+0.03(+1.69%)
Jan 24, 2022
1.750
1.790
1.629
1.770
205,684
-0.03(-1.67%)
Jan 21, 2022
1.950
1.990
1.800
1.800
139,320
-0.14(-7.22%)
Jan 20, 2022
1.970
2.070
1.930
1.940
60,973
+0.00(+0.00%)
Jan 19, 2022
1.990
2.020
1.930
1.940
112,984
+0.00(+0.00%)
Jan 18, 2022
2.020
2.080
1.950
1.940
136,038
-0.14(-6.73%)
Jan 14, 2022
2.080
0
-0.03(-1.42%)
Jan 13, 2022
2.170
2.170
2.105
2.110
104,311
-0.08(-3.65%)
Jan 12, 2022
2.170
2.240
2.110
2.190
105,429
+0.00(+0.00%)
Jan 11, 2022
2.070
2.320
2.055
2.190
227,556
+0.10(+4.78%)
Jan 10, 2022
2.150
2.150
2.030
2.090
107,544
-0.05(-2.34%)
Jan 07, 2022
2.170
2.300
2.070
2.140
595,437
+0.01(+0.47%)
Jan 06, 2022
2.170
2.180
2.000
2.130
320,321
+0.01(+0.47%)
Jan 05, 2022
2.320
2.340
2.110
2.120
202,741
-0.21(-9.01%)
Jan 04, 2022
2.370
2.400
2.210
2.330
219,068
-0.04(-1.69%)
Jan 03, 2022
2.280
2.380
2.230
2.370
124,368
+0.11(+4.87%)
Dec 31, 2021
2.270
2.310
2.240
2.260
180,538
-0.01(-0.44%)
Dec 30, 2021
2.200
2.350
2.200
2.270
176,475
+0.05(+2.25%)
Dec 29, 2021
2.290
2.340
2.160
2.220
409,317
-0.09(-3.90%)
Dec 28, 2021
2.350
2.460
2.280
2.310
194,862
-0.07(-2.94%)
Dec 27, 2021
2.390
2.550
2.250
2.380
662,664
-0.04(-1.65%)
Dec 23, 2021
2.270
2.520
2.270
2.420
1,036,951
+0.13(+5.68%)
Dec 22, 2021
2.310
2.350
2.200
2.290
313,945
-0.02(-0.87%)
Dec 21, 2021
2.330
2.400
2.200
2.310
1,080,765
-0.39(-14.44%)
Dec 20, 2021
2.460
2.740
2.420
2.700
1,472,964
+0.12(+4.65%)
Dec 17, 2021
2.490
2.640
2.420
2.580
233,385
+0.11(+4.45%)
Dec 16, 2021
2.680
2.680
2.440
2.470
210,859
-0.08(-3.14%)
Dec 15, 2021
2.530
2.600
2.410
2.550
338,541
+0.07(+2.82%)
Dec 14, 2021
2.510
2.580
2.460
2.480
178,164
-0.07(-2.75%)
Dec 13, 2021
2.750
2.750
2.530
2.550
259,564
-0.16(-5.90%)
Dec 10, 2021
2.760
2.800
2.660
2.710
286,823
-0.04(-1.45%)
Dec 09, 2021
2.800
3.000
2.730
2.750
1,415,848
-0.09(-3.17%)
Dec 08, 2021
2.690
2.990
2.650
2.840
1,099,273
+0.10(+3.65%)
Dec 07, 2021
2.630
2.850
2.620
2.740
965,437
+0.22(+8.73%)
Dec 06, 2021
2.450
2.570
2.150
2.520
346,683
+0.03(+1.20%)
Dec 03, 2021
2.620
2.620
2.400
2.490
390,308
-0.18(-6.74%)
Dec 02, 2021
2.600
2.700
2.500
2.670
508,865
+0.13(+5.12%)
Dec 01, 2021
2.720
2.800
2.520
2.540
493,207
-0.12(-4.51%)
Nov 30, 2021
2.660
2.770
2.610
2.660
253,813
-0.11(-3.97%)
Nov 29, 2021
2.830
2.840
2.670
2.770
475,870
-0.12(-4.15%)
Nov 26, 2021
2.820
3.000
2.610
2.890
1,466,092
-0.15(-4.93%)
Nov 24, 2021
2.770
3.740
2.750
3.040
24,408,108
+0.26(+9.35%)
Nov 23, 2021
2.950
2.950
2.750
2.780
227,116
-0.03(-1.07%)
Nov 22, 2021
2.920
2.979
2.750
2.810
268,604
-0.08(-2.77%)
Nov 19, 2021
3.000
3.070
2.880
2.890
172,605
-0.13(-4.30%)
Nov 18, 2021
3.230
3.030
3.010
3.020
282,324
-0.23(-7.08%)
Nov 17, 2021
3.230
3.290
3.130
3.250
202,714
+0.05(+1.56%)
Nov 16, 2021
3.320
3.340
3.200
3.200
240,149
-0.15(-4.48%)
Nov 15, 2021
3.350
3.390
3.200
3.350
408,261
+0.01(+0.30%)
Nov 12, 2021
3.260
3.420
3.200
3.340
266,838
+0.05(+1.52%)
Nov 11, 2021
3.340
3.430
3.120
3.290
912,633
+0.03(+0.92%)
Nov 10, 2021
3.420
3.250
3.260
263,278
-0.22(-6.32%)
Nov 09, 2021
3.530
3.540
3.370
3.480
134,098
+0.02(+0.58%)
Nov 08, 2021
3.470
3.490
3.380
3.460
177,865
-0.02(-0.57%)
Nov 05, 2021
3.400
3.620
3.285
3.480
1,049,555
+0.09(+2.65%)
Nov 04, 2021
3.480
3.500
3.360
3.390
127,281
-0.06(-1.74%)
Nov 03, 2021
3.400
3.540
3.370
3.450
247,736
+0.01(+0.29%)
Nov 02, 2021
3.450
3.470
3.370
3.440
132,820
-0.01(-0.29%)
Nov 01, 2021
3.410
3.530
3.400
3.450
156,704
+0.05(+1.47%)
Oct 29, 2021
3.450
3.500
3.350
3.400
157,297
-0.08(-2.30%)
Oct 28, 2021
3.490
3.540
3.420
3.480
211,923
-0.02(-0.57%)
Oct 27, 2021
3.600
3.750
3.420
3.500
587,188
+0.01(+0.29%)
Oct 26, 2021
3.560
3.490
327,182
-0.05(-1.41%)
Oct 25, 2021
3.520
3.620
3.430
3.540
372,885
-0.02(-0.56%)
Oct 22, 2021
3.770
3.820
3.480
3.560
469,073
-0.31(-8.01%)
Oct 21, 2021
3.840
3.950
3.820
3.870
149,015
+0.01(+0.26%)
Oct 20, 2021
3.860
3.960
3.850
3.860
148,746
-0.07(-1.78%)
Oct 19, 2021
3.940
3.940
3.813
3.930
279,383
+0.09(+2.34%)
Oct 18, 2021
4.030
4.130
3.805
3.840
317,484
-0.20(-4.95%)
Oct 15, 2021
4.090
4.130
4.010
4.040
125,637
-0.02(-0.49%)
Oct 14, 2021
4.160
4.160
4.000
4.060
206,470
-0.06(-1.46%)
Oct 13, 2021
4.030
4.140
3.950
4.120
244,871
+0.14(+3.52%)
Oct 12, 2021
4.040
4.050
3.940
3.980
144,837
+0.00(+0.00%)
Oct 11, 2021
3.900
4.070
3.863
3.980
204,352
+0.12(+3.11%)
Oct 08, 2021
3.950
4.024
3.860
3.860
194,116
-0.09(-2.28%)
Oct 07, 2021
3.880
4.030
3.860
3.950
374,523
+0.09(+2.33%)
Oct 06, 2021
3.810
4.050
3.700
3.860
484,678
-0.01(-0.26%)
Oct 05, 2021
4.070
4.140
3.840
3.870
353,823
-0.20(-4.91%)
Oct 04, 2021
3.900
4.140
3.730
4.070
984,987
+0.08(+2.01%)
Oct 01, 2021
3.980
4.020
3.780
3.990
1,081,925
-0.12(-2.92%)
Sep 30, 2021
4.450
4.500
3.870
4.110
12,221,505
+0.27(+7.03%)
Sep 29, 2021
4.170
4.179
3.810
3.840
669,632
-0.27(-6.57%)
Sep 28, 2021
4.160
4.260
4.050
4.110
348,766
-0.16(-3.75%)
Sep 27, 2021
4.170
4.360
4.040
4.270
572,181
+0.04(+0.95%)
Sep 24, 2021
4.260
4.570
4.120
4.230
1,446,648
-0.19(-4.30%)
Sep 23, 2021
4.280
4.440
4.130
4.420
638,175
+0.02(+0.45%)
Sep 22, 2021
4.410
4.536
4.120
4.400
2,126,792
+0.35(+8.64%)
Sep 21, 2021
4.030
4.200
3.940
4.050
1,305,859
+0.07(+1.76%)
Sep 20, 2021
4.160
4.270
3.950
3.980
353,807
-0.42(-9.55%)
Sep 17, 2021
4.250
4.480
4.250
4.400
249,409
+0.03(+0.69%)
Sep 16, 2021
4.220
4.397
4.120
4.370
186,177
+0.11(+2.58%)
Sep 15, 2021
4.340
4.450
4.220
4.260
386,235
-0.08(-1.84%)
Sep 14, 2021
4.620
4.688
4.300
4.340
243,144
-0.26(-5.65%)
Sep 13, 2021
4.470
4.750
4.250
4.600
394,630
+0.22(+5.02%)
Sep 10, 2021
4.750
4.785
4.350
4.380
427,564
-0.35(-7.40%)
Sep 09, 2021
4.590
4.830
4.570
4.730
294,544
+0.11(+2.38%)
Sep 08, 2021
4.560
4.670
4.430
4.620
340,646
+0.07(+1.54%)
Sep 07, 2021
4.650
4.800
4.520
4.550
562,271
-0.13(-2.78%)
Sep 03, 2021
5.000
5.050
4.620
4.680
776,985
-0.38(-7.51%)
Sep 02, 2021
5.110
5.180
5.000
5.060
487,915
+0.00(+0.00%)
Sep 01, 2021
5.050
5.300
4.930
5.060
645,316
-0.09(-1.75%)
Aug 31, 2021
5.340
5.340
4.930
5.150
1,295,687
-0.32(-5.85%)
Aug 30, 2021
5.810
6.080
5.120
5.470
13,490,512
+0.61(+12.55%)
Aug 27, 2021
4.130
5.110
4.070
4.860
4,725,367
+0.78(+19.12%)
Aug 26, 2021
4.040
4.310
3.994
4.080
777,016
-0.03(-0.73%)
Aug 25, 2021
4.210
4.280
4.070
4.110
604,467
-0.12(-2.84%)
Aug 24, 2021
4.310
4.450
4.150
4.230
726,665
-0.07(-1.63%)
Aug 23, 2021
4.220
4.390
4.100
4.300
802,709
+0.00(+0.00%)
Aug 20, 2021
3.990
4.400
3.930
4.300
596,763
+0.23(+5.65%)
Aug 19, 2021
4.400
4.480
3.970
4.070
557,351
-0.33(-7.50%)
Aug 18, 2021
4.440
4.785
4.360
4.400
822,269
-0.13(-2.87%)
Aug 17, 2021
4.330
4.820
4.250
4.530
597,096
-0.33(-6.69%)
Aug 16, 2021
4.650
5.100
4.614
4.855
582,037
+0.17(+3.52%)
Aug 13, 2021
5.140
5.140
4.550
4.690
630,758
-0.37(-7.31%)
Aug 12, 2021
5.150
5.180
5.010
5.060
373,437
-0.16(-3.07%)
Aug 11, 2021
5.400
5.488
5.070
5.220
452,147
-0.16(-2.97%)
Aug 10, 2021
5.140
6.200
5.100
5.380
1,716,000
+0.30(+5.91%)
Aug 09, 2021
5.000
5.356
4.800
5.080
530,891
+0.08(+1.60%)
Aug 06, 2021
5.300
5.410
4.940
5.000
751,710
-0.41(-7.58%)
Aug 05, 2021
5.300
5.630
5.260
5.410
482,580
+0.09(+1.69%)
Aug 04, 2021
5.700
5.830
5.350
5.320
523,271
-0.41(-7.16%)
Aug 03, 2021
5.910
5.910
5.664
5.730
384,408
-0.19(-3.21%)
Aug 02, 2021
6.060
6.260
5.740
5.920
1,203,722
-0.48(-7.50%)
Jul 30, 2021
5.900
7.570
5.810
6.400
13,225,709
+0.52(+8.84%)
Jul 29, 2021
6.070
6.070
5.790
5.880
568,456
-0.22(-3.61%)
Jul 28, 2021
5.560
6.270
5.500
6.100
1,311,893
+0.62(+11.31%)
Jul 27, 2021
5.310
5.570
5.220
5.480
603,110
+0.00(+0.00%)
Jul 26, 2021
5.200
5.750
5.100
5.480
1,006,456
+0.03(+0.55%)
Jul 23, 2021
5.900
6.180
5.390
5.450
1,726,262
-0.56(-9.32%)
Jul 22, 2021
5.890
6.170
5.600
6.010
1,474,520
-0.24(-3.84%)
Jul 21, 2021
5.350
6.680
5.350
6.250
5,608,677
+0.76(+13.84%)
Jul 20, 2021
5.760
5.760
5.240
5.490
1,461,101
-0.40(-6.79%)
Jul 19, 2021
5.400
5.920
5.200
5.890
2,713,439
+0.01(+0.17%)
Jul 16, 2021
6.100
6.530
5.650
5.880
3,885,055
-0.24(-3.92%)
Jul 15, 2021
6.870
7.530
6.000
6.120
19,253,932
-0.03(-0.49%)
Jul 14, 2021
6.900
6.900
6.100
6.150
3,394,288
-1.11(-15.29%)
Jul 13, 2021
8.560
9.990
6.636
7.260
52,639,088
+1.25(+20.80%)
Jul 12, 2021
6.650
6.680
5.780
6.010
3,880,456
-0.75(-11.09%)
Jul 09, 2021
7.920
8.200
6.650
6.760
6,999,120
-0.91(-11.86%)
Jul 08, 2021
7.190
8.890
6.920
7.670
12,151,738
-0.88(-10.29%)
Jul 07, 2021
9.990
10.00
8.197
8.550
21,236,946
-3.68(-30.09%)
Jul 06, 2021
13.95
14.38
11.52
12.23
98,826,504
+3.30(+37.03%)
Jul 02, 2021
6.110
8.970
6.011
8.925
144,081,104
+3.18(+55.22%)
Jul 01, 2021
6.140
6.780
4.730
5.750
80,269,976
+1.45(+33.72%)
Jun 30, 2021
4.870
8.540
4.230
4.300
131,895,968
+0.91(+26.84%)
Jun 29, 2021
2.670
3.710
2.640
3.390
5,853,870
+0.91(+36.69%)
Jun 28, 2021
2.450
2.600
2.420
2.480
454,380
+0.17(+7.36%)
Jun 25, 2021
2.320
2.370
2.280
2.310
187,647
+0.01(+0.43%)
Jun 24, 2021
2.360
2.380
2.250
2.300
117,109
-0.02(-0.86%)
Jun 23, 2021
2.300
2.350
2.250
2.320
139,286
+0.10(+4.50%)
Jun 22, 2021
2.280
2.302
2.180
2.220
293,424
-0.04(-1.77%)
Jun 21, 2021
2.520
2.520
2.210
2.260
270,790
-0.18(-7.38%)
Jun 18, 2021
2.470
2.470
2.360
2.440
72,087
+0.00(+0.00%)
Jun 17, 2021
2.400
2.555
2.400
2.440
73,508
-0.01(-0.41%)
Jun 16, 2021
2.570
2.643
2.380
2.450
129,742
-0.16(-6.13%)
Jun 15, 2021
2.790
2.900
2.600
2.610
119,656
-0.19(-6.79%)
Jun 14, 2021
2.750
2.830
2.730
2.800
53,542
+0.09(+3.32%)
Jun 11, 2021
2.800
2.810
2.629
2.710
41,021
-0.12(-4.24%)
Jun 10, 2021
2.770
2.900
2.770
2.830
27,956
+0.04(+1.43%)
Jun 09, 2021
2.820
2.940
2.730
2.790
96,418
-0.03(-1.06%)
Jun 08, 2021
2.840
2.900
2.790
2.820
22,099
-0.03(-1.05%)
Jun 07, 2021
2.700
2.880
2.700
2.850
70,594
+0.18(+6.74%)
Jun 04, 2021
2.660
2.740
2.570
2.670
35,736
+0.00(+0.00%)
Jun 03, 2021
2.560
2.700
2.550
2.670
21,496
+0.08(+3.09%)
Jun 02, 2021
2.560
2.650
2.560
2.590
25,100
+0.00(+0.00%)
Jun 01, 2021
2.550
2.603
2.510
2.590
22,621
+0.08(+3.19%)
May 28, 2021
2.510
2.640
2.510
2.510
39,421
-0.06(-2.33%)
May 27, 2021
2.560
2.680
2.500
2.570
61,749
+0.03(+1.18%)
May 26, 2021
2.520
2.590
2.500
2.540
24,558
+0.03(+1.20%)
May 25, 2021
2.500
2.600
2.470
2.510
45,275
+0.00(+0.00%)
May 24, 2021
2.550
2.610
2.500
2.510
36,287
-0.05(-1.95%)
May 21, 2021
2.610
2.750
2.520
2.560
127,650
-0.06(-2.29%)
May 20, 2021
2.550
2.670
2.545
2.620
40,252
+0.05(+1.95%)
May 19, 2021
2.420
2.590
2.420
2.570
25,510
+0.08(+3.21%)
May 18, 2021
2.500
2.590
2.400
2.490
68,293
+0.02(+0.81%)
May 17, 2021
2.500
2.540
2.390
2.470
62,910
-0.03(-1.20%)
May 14, 2021
2.400
2.570
2.370
2.500
35,890
+0.09(+3.73%)
May 13, 2021
2.560
2.563
2.300
2.410
98,166
-0.09(-3.60%)
May 12, 2021
2.500
2.570
2.350
2.500
446,802
+0.22(+9.65%)
May 11, 2021
2.330
2.350
2.170
2.280
76,912
-0.10(-4.20%)
May 10, 2021
2.410
2.410
2.330
2.380
34,367
-0.01(-0.42%)
May 07, 2021
2.400
2.480
2.370
2.390
175,064
+0.02(+0.84%)
May 06, 2021
2.420
2.540
2.330
2.370
73,681
-0.05(-2.07%)
May 05, 2021
2.600
2.666
2.420
2.420
69,943
-0.14(-5.47%)
May 04, 2021
2.640
2.700
2.530
2.560
69,572
-0.15(-5.54%)
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.