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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.100
-0.020 (-1.79%)
Streaming Delayed Price
Updated: 12:02 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 30, 2021
12.46
12.87
10.93
11.11
1,902,000
-1.88(-14.47%)
Apr 29, 2021
11.65
14.74
11.40
12.99
13,140,059
+1.51(+13.15%)
Apr 28, 2021
11.21
11.94
10.72
11.48
982,578
+0.43(+3.89%)
Apr 27, 2021
11.73
12.23
11.00
11.05
1,262,374
-0.71(-6.04%)
Apr 26, 2021
11.01
12.27
10.62
11.76
3,742,357
-0.07(-0.59%)
Apr 23, 2021
9.500
12.97
9.250
11.83
10,038,200
+2.63(+28.59%)
Apr 22, 2021
9.110
10.52
8.920
9.200
2,652,653
+0.07(+0.77%)
Apr 21, 2021
8.420
9.220
8.340
9.130
647,308
+0.45(+5.18%)
Apr 20, 2021
8.210
9.840
8.200
8.680
2,267,491
+0.53(+6.50%)
Apr 19, 2021
8.930
9.120
8.050
8.150
677,421
-1.00(-10.93%)
Apr 16, 2021
9.500
9.750
8.680
9.150
1,362,100
+0.13(+1.44%)
Apr 15, 2021
9.800
10.00
8.620
9.020
1,511,476
-0.79(-8.05%)
Apr 14, 2021
9.860
10.35
9.370
9.810
1,463,808
-0.14(-1.41%)
Apr 13, 2021
9.750
10.49
9.690
9.950
776,082
+0.01(+0.10%)
Apr 12, 2021
10.47
10.55
9.710
9.940
1,265,287
-0.91(-8.39%)
Apr 09, 2021
12.38
12.38
10.57
10.85
1,953,400
-1.75(-13.89%)
Apr 08, 2021
13.95
14.20
12.15
12.60
2,863,937
-0.83(-6.18%)
Apr 07, 2021
12.38
13.95
12.05
13.43
2,436,707
+0.74(+5.83%)
Apr 06, 2021
11.70
13.25
11.68
12.69
1,965,564
+0.74(+6.19%)
Apr 05, 2021
13.13
13.51
11.55
11.95
2,149,638
-1.45(-10.82%)
Apr 01, 2021
13.01
14.50
12.10
13.40
3,879,100
+0.69(+5.43%)
Mar 31, 2021
12.40
13.80
12.16
12.71
1,967,001
+0.19(+1.52%)
Mar 30, 2021
13.50
13.58
12.02
12.52
3,065,711
-1.78(-12.45%)
Mar 29, 2021
15.80
17.80
14.00
14.30
12,335,778
+1.05(+7.92%)
Mar 26, 2021
16.48
16.75
12.70
13.25
5,573,800
-4.57(-25.65%)
Mar 25, 2021
14.80
18.89
13.83
17.82
14,929,633
-1.34(-6.99%)
Mar 24, 2021
29.02
32.50
18.53
19.16
51,184,744
-6.51(-25.36%)
Mar 23, 2021
10.70
18.33
10.10
25.67
173,186,480
+20.22(+371.01%)
Mar 22, 2021
5.750
5.750
5.300
5.450
134,737
-0.24(-4.22%)
Mar 19, 2021
5.010
5.690
5.000
5.690
264,200
+0.60(+11.79%)
Mar 18, 2021
5.230
5.500
5.040
5.090
183,377
-0.13(-2.49%)
Mar 17, 2021
4.950
5.400
4.810
5.220
53,005
+0.26(+5.24%)
Mar 16, 2021
5.180
5.707
4.910
4.960
189,640
-0.16(-3.13%)
Mar 15, 2021
4.500
5.190
4.500
5.120
119,061
+0.61(+13.53%)
Mar 12, 2021
4.720
4.800
4.500
4.510
24,800
-0.25(-5.25%)
Mar 11, 2021
4.400
4.900
4.400
4.760
127,623
+0.30(+6.73%)
Mar 10, 2021
4.510
4.760
4.370
4.460
38,061
-0.08(-1.76%)
Mar 09, 2021
4.600
4.660
4.280
4.540
66,819
-0.09(-1.94%)
Mar 08, 2021
4.080
4.640
3.910
4.630
80,941
+0.55(+13.48%)
Mar 05, 2021
4.070
4.140
3.800
4.080
84,800
+0.01(+0.25%)
Mar 04, 2021
4.520
4.580
4.030
4.070
134,935
-0.54(-11.71%)
Mar 03, 2021
4.660
4.770
4.520
4.610
67,069
-0.06(-1.28%)
Mar 02, 2021
5.030
5.030
4.670
4.670
46,915
-0.25(-5.08%)
Mar 01, 2021
4.700
4.980
4.700
4.920
80,583
+0.26(+5.58%)
Feb 26, 2021
4.830
4.980
4.550
4.660
74,800
-0.19(-3.92%)
Feb 25, 2021
5.050
5.150
4.820
4.850
86,654
-0.24(-4.72%)
Feb 24, 2021
5.110
5.400
5.090
5.090
64,395
+0.07(+1.39%)
Feb 23, 2021
5.300
5.580
4.930
5.020
221,286
-0.70(-12.24%)
Feb 22, 2021
5.550
5.890
5.500
5.720
139,303
-0.03(-0.52%)
Feb 19, 2021
5.600
5.960
5.400
5.750
369,500
+0.15(+2.68%)
Feb 18, 2021
5.100
5.690
5.100
5.600
548,651
+0.44(+8.53%)
Feb 17, 2021
4.850
5.260
4.750
5.160
583,849
+0.34(+7.05%)
Feb 16, 2021
4.980
5.180
4.680
4.820
693,968
-0.38(-7.31%)
Feb 12, 2021
5.500
5.600
4.880
5.200
1,082,600
-0.73(-12.31%)
Feb 11, 2021
4.910
7.500
4.610
5.930
10,770,178
+1.07(+22.02%)
Feb 10, 2021
5.030
5.140
4.620
4.860
443,869
-0.17(-3.38%)
Feb 09, 2021
4.590
5.100
4.590
5.030
334,628
+0.38(+8.17%)
Feb 08, 2021
4.550
4.710
4.500
4.650
338,415
+0.18(+4.03%)
Feb 05, 2021
4.200
4.540
3.960
4.470
596,100
+0.28(+6.68%)
Feb 04, 2021
4.050
4.230
4.010
4.190
199,741
+0.19(+4.75%)
Feb 03, 2021
3.890
4.100
3.890
4.000
153,572
+0.12(+3.09%)
Feb 02, 2021
3.830
4.000
3.830
3.880
138,817
+0.05(+1.31%)
Feb 01, 2021
3.880
3.940
3.820
3.830
149,816
-0.05(-1.29%)
Jan 29, 2021
4.030
4.080
3.800
3.880
322,400
-0.22(-5.37%)
Jan 28, 2021
4.440
4.460
4.050
4.100
491,514
-0.73(-15.11%)
Jan 27, 2021
4.330
4.980
4.050
4.830
2,156,221
+0.78(+19.26%)
Jan 26, 2021
4.100
4.100
3.970
4.050
274,610
-0.01(-0.25%)
Jan 25, 2021
4.150
4.290
3.830
4.060
309,274
-0.06(-1.46%)
Jan 22, 2021
3.950
4.250
3.810
4.120
521,600
+0.14(+3.52%)
Jan 21, 2021
3.940
3.980
3.760
3.980
232,472
+0.11(+2.84%)
Jan 20, 2021
3.950
3.984
3.718
3.870
273,424
-0.07(-1.78%)
Jan 19, 2021
3.990
3.990
3.760
3.940
359,020
-0.05(-1.25%)
Jan 15, 2021
4.030
4.050
3.860
3.990
596,500
-0.05(-1.24%)
Jan 14, 2021
4.140
4.280
4.000
4.040
673,490
-0.03(-0.74%)
Jan 13, 2021
4.220
4.400
4.020
4.070
737,312
-0.54(-11.71%)
Jan 12, 2021
3.720
5.500
3.630
4.610
9,063,110
+0.98(+27.00%)
Jan 11, 2021
3.710
3.780
3.510
3.630
68,203
-0.06(-1.63%)
Jan 08, 2021
3.590
3.750
3.519
3.690
82,000
+0.11(+3.07%)
Jan 07, 2021
3.490
3.860
3.470
3.580
105,380
+0.13(+3.77%)
Jan 06, 2021
3.590
3.660
3.450
3.450
39,771
-0.16(-4.43%)
Jan 05, 2021
3.360
3.690
3.360
3.610
136,533
+0.22(+6.49%)
Jan 04, 2021
3.480
3.480
3.300
3.390
54,802
-0.01(-0.29%)
Dec 31, 2020
3.400
3.400
3.400
158,135
+0.12(+3.66%)
Dec 30, 2020
3.270
3.430
3.230
3.280
158,135
+0.03(+0.92%)
Dec 29, 2020
3.450
3.480
3.200
3.250
113,371
-0.16(-4.69%)
Dec 28, 2020
3.560
3.730
3.410
3.410
109,755
-0.17(-4.75%)
Dec 24, 2020
3.650
3.730
3.540
3.580
43,800
-0.08(-2.19%)
Dec 23, 2020
3.820
3.840
3.510
3.660
136,919
-0.10(-2.66%)
Dec 22, 2020
3.540
3.970
3.540
3.760
236,617
+0.18(+5.03%)
Dec 21, 2020
3.510
3.700
3.480
3.580
60,978
+0.04(+1.13%)
Dec 18, 2020
3.580
3.730
3.520
3.540
125,500
-0.04(-1.12%)
Dec 17, 2020
3.640
3.640
3.555
3.580
35,773
-0.03(-0.83%)
Dec 16, 2020
3.580
3.630
3.480
3.610
58,724
+0.04(+1.12%)
Dec 15, 2020
3.530
3.600
3.390
3.570
65,198
+0.07(+2.00%)
Dec 14, 2020
3.440
3.650
3.420
3.500
175,534
+0.02(+0.57%)
Dec 11, 2020
3.420
3.650
3.330
3.480
264,900
+0.07(+2.05%)
Dec 10, 2020
3.450
3.480
3.380
3.410
51,983
-0.04(-1.16%)
Dec 09, 2020
3.790
3.790
3.260
3.450
343,168
-0.36(-9.45%)
Dec 08, 2020
3.970
4.020
3.620
3.810
169,511
-0.17(-4.27%)
Dec 07, 2020
3.600
4.050
3.510
3.980
505,008
+0.36(+9.94%)
Dec 04, 2020
3.620
3.630
3.510
3.620
117,900
+0.06(+1.69%)
Dec 03, 2020
3.540
3.700
3.460
3.560
182,137
+0.03(+0.85%)
Dec 02, 2020
3.340
3.560
3.210
3.530
424,572
+0.18(+5.37%)
Dec 01, 2020
3.240
3.400
3.090
3.350
179,954
+0.09(+2.76%)
Nov 30, 2020
3.370
3.380
3.200
3.260
192,707
-0.16(-4.68%)
Nov 27, 2020
3.564
3.720
3.298
3.420
224,300
-0.05(-1.53%)
Nov 25, 2020
3.401
3.600
3.150
3.473
473,680
-0.08(-2.17%)
Nov 24, 2020
3.700
3.750
3.450
3.550
236,534
-0.20(-5.33%)
Nov 23, 2020
3.750
3.900
3.650
3.750
394,032
+0.12(+3.45%)
Nov 20, 2020
3.500
3.725
3.451
3.625
271,660
+0.15(+4.32%)
Nov 19, 2020
3.300
3.715
3.300
3.475
354,329
+0.05(+1.50%)
Nov 18, 2020
3.425
3.564
3.251
3.424
344,073
+0.12(+3.74%)
Nov 17, 2020
3.450
3.550
3.250
3.300
199,821
-0.15(-4.36%)
Nov 16, 2020
3.400
3.595
3.328
3.450
170,679
+0.05(+1.49%)
Nov 13, 2020
3.400
3.400
3.150
3.400
104,840
-0.05(-1.45%)
Nov 12, 2020
3.200
3.450
3.150
3.450
130,211
+0.25(+7.73%)
Nov 11, 2020
3.171
3.250
3.130
3.203
39,165
+0.05(+1.67%)
Nov 10, 2020
3.150
3.250
3.150
3.150
24,551
+0.00(+0.00%)
Nov 09, 2020
3.200
3.350
3.150
3.150
150,105
-0.02(-0.79%)
Nov 06, 2020
3.139
3.175
3.040
3.175
57,940
+0.00(+0.03%)
Nov 05, 2020
3.100
3.350
3.100
3.174
78,709
+0.01(+0.32%)
Nov 04, 2020
3.192
3.249
3.070
3.164
25,847
-0.03(-0.86%)
Nov 03, 2020
3.150
3.229
3.100
3.192
33,185
+0.06(+2.06%)
Nov 02, 2020
3.250
3.351
3.100
3.127
94,842
-0.04(-1.12%)
Oct 30, 2020
3.450
3.479
3.155
3.163
90,440
-0.34(-9.64%)
Oct 29, 2020
3.200
3.750
3.150
3.500
323,815
+0.30(+9.37%)
Oct 28, 2020
3.350
3.350
3.100
3.200
45,020
-0.09(-2.81%)
Oct 27, 2020
3.189
3.475
3.175
3.292
101,131
+0.09(+2.73%)
Oct 26, 2020
3.300
3.400
3.143
3.205
43,858
-0.19(-5.69%)
Oct 23, 2020
3.450
3.599
3.301
3.398
39,780
-0.10(-2.90%)
Oct 22, 2020
3.500
3.700
3.450
3.500
90,712
+0.00(+0.00%)
Oct 21, 2020
3.550
3.650
3.400
3.500
88,267
-0.15(-4.11%)
Oct 20, 2020
3.600
3.750
3.550
3.650
69,795
-0.13(-3.52%)
Oct 19, 2020
3.650
4.223
3.595
3.783
658,252
+0.14(+3.73%)
Oct 16, 2020
3.534
3.748
3.500
3.647
59,560
+0.15(+4.20%)
Oct 15, 2020
3.500
3.550
3.400
3.500
24,963
+0.00(+0.00%)
Oct 14, 2020
3.600
3.650
3.500
3.500
15,746
-0.10(-2.76%)
Oct 13, 2020
3.625
3.700
3.555
3.599
22,130
-0.02(-0.55%)
Oct 12, 2020
3.643
4.000
3.555
3.619
111,281
-0.02(-0.66%)
Oct 09, 2020
3.507
3.648
3.393
3.643
31,900
-0.01(-0.18%)
Oct 08, 2020
3.400
3.700
3.350
3.650
127,880
+0.30(+8.96%)
Oct 07, 2020
3.300
3.400
3.300
3.350
23,533
+0.07(+2.13%)
Oct 06, 2020
3.400
3.500
3.251
3.280
114,480
-0.15(-4.32%)
Oct 05, 2020
3.450
3.584
3.420
3.428
21,217
-0.05(-1.34%)
Oct 02, 2020
3.400
3.600
3.392
3.474
41,040
-0.03(-0.73%)
Oct 01, 2020
3.500
3.650
3.400
3.500
34,558
+0.05(+1.45%)
Sep 30, 2020
3.400
3.600
3.250
3.450
84,527
+0.05(+1.47%)
Sep 29, 2020
3.100
3.700
3.100
3.400
236,340
+0.10(+3.03%)
Sep 28, 2020
3.300
3.350
3.250
3.300
23,629
+0.00(+0.00%)
Sep 25, 2020
3.205
3.600
3.205
3.300
57,560
+0.09(+2.93%)
Sep 24, 2020
3.350
3.350
3.100
3.206
62,876
-0.15(-4.44%)
Sep 23, 2020
3.542
3.590
3.339
3.355
35,601
-0.19(-5.49%)
Sep 22, 2020
3.550
3.600
3.500
3.550
25,601
+0.10(+2.90%)
Sep 21, 2020
3.500
3.650
3.400
3.450
44,581
-0.17(-4.83%)
Sep 18, 2020
3.695
3.700
3.566
3.625
32,420
-0.03(-0.94%)
Sep 17, 2020
3.550
3.791
3.550
3.659
35,929
+0.02(+0.51%)
Sep 16, 2020
3.608
3.744
3.571
3.641
40,193
-0.01(-0.25%)
Sep 15, 2020
3.700
3.800
3.550
3.650
73,583
-0.05(-1.35%)
Sep 14, 2020
3.700
3.750
3.550
3.700
61,933
-0.10(-2.61%)
Sep 11, 2020
3.655
4.037
3.550
3.799
211,880
+0.05(+1.41%)
Sep 10, 2020
3.900
3.945
3.650
3.746
36,221
-0.17(-4.33%)
Sep 09, 2020
3.700
3.935
3.600
3.916
111,340
+0.25(+6.69%)
Sep 08, 2020
3.750
3.750
3.500
3.670
25,507
-0.15(-3.91%)
Sep 04, 2020
3.800
3.947
3.259
3.820
107,300
-0.19(-4.85%)
Sep 03, 2020
4.175
4.199
3.603
4.014
146,626
-0.22(-5.12%)
Sep 02, 2020
4.250
4.300
4.151
4.231
53,575
-0.07(-1.64%)
Sep 01, 2020
4.100
4.450
4.100
4.301
108,943
+0.05(+1.20%)
Aug 31, 2020
4.250
4.250
4.050
4.250
64,726
+0.03(+0.69%)
Aug 28, 2020
4.340
4.375
4.150
4.221
63,260
-0.18(-4.07%)
Aug 27, 2020
4.048
4.569
4.048
4.400
422,694
+0.30(+7.32%)
Aug 26, 2020
4.150
4.150
3.950
4.100
137,764
-0.05(-1.22%)
Aug 25, 2020
4.150
4.199
4.051
4.151
100,496
-0.05(-1.18%)
Aug 24, 2020
4.529
4.529
4.010
4.200
166,049
-0.22(-5.06%)
Aug 21, 2020
4.319
4.595
4.319
4.424
171,200
+0.07(+1.70%)
Aug 20, 2020
4.500
4.500
4.250
4.350
176,519
-0.11(-2.38%)
Aug 19, 2020
4.511
4.697
4.350
4.456
315,639
-0.23(-4.89%)
Aug 18, 2020
4.750
5.400
4.555
4.685
1,453,637
+0.18(+4.11%)
Aug 17, 2020
4.600
4.650
4.400
4.500
666,437
-0.05(-1.10%)
Aug 14, 2020
4.650
4.705
4.450
4.550
138,780
-0.13(-2.85%)
Aug 13, 2020
4.671
4.800
4.500
4.684
142,096
+0.08(+1.82%)
Aug 12, 2020
4.850
5.000
4.500
4.600
187,090
-0.20(-4.17%)
Aug 11, 2020
5.000
5.150
4.775
4.800
220,129
-0.45(-8.57%)
Aug 10, 2020
4.600
5.300
4.550
5.250
878,819
+0.66(+14.38%)
Aug 07, 2020
4.565
4.750
4.412
4.590
174,380
-0.01(-0.22%)
Aug 06, 2020
4.650
4.750
4.500
4.600
78,952
-0.05(-1.08%)
Aug 05, 2020
4.600
4.750
4.500
4.650
89,771
+0.10(+2.20%)
Aug 04, 2020
4.550
4.600
4.450
4.550
76,233
-0.05(-1.09%)
Aug 03, 2020
4.300
4.650
4.150
4.600
225,524
+0.31(+7.24%)
Jul 31, 2020
4.400
4.423
4.105
4.290
139,480
-0.06(-1.40%)
Jul 30, 2020
4.400
4.498
4.250
4.351
172,104
-0.15(-3.32%)
Jul 29, 2020
4.450
4.500
4.300
4.500
121,933
+0.05(+1.12%)
Jul 28, 2020
4.400
4.500
4.300
4.450
134,161
-0.10(-2.20%)
Jul 27, 2020
4.650
4.700
4.400
4.550
203,290
-0.10(-2.11%)
Jul 24, 2020
4.949
5.050
4.525
4.648
712,160
-0.10(-2.15%)
Jul 23, 2020
4.900
5.000
4.650
4.750
263,871
-0.17(-3.55%)
Jul 22, 2020
5.000
5.000
4.850
4.925
192,716
-0.17(-3.43%)
Jul 21, 2020
5.100
5.150
4.900
5.100
346,061
-0.10(-1.92%)
Jul 20, 2020
4.950
5.300
4.700
5.200
752,111
+0.10(+1.96%)
Jul 17, 2020
5.200
5.200
4.804
5.100
561,180
-0.05(-0.97%)
Jul 16, 2020
5.150
5.450
5.050
5.150
751,973
-0.15(-2.83%)
Jul 15, 2020
5.750
5.750
5.000
5.300
1,004,240
-0.15(-2.75%)
Jul 14, 2020
5.050
6.100
5.000
5.450
2,262,114
-1.75(-24.31%)
Jul 13, 2020
7.750
9.250
6.750
7.200
4,645,548
+0.95(+15.20%)
Jul 10, 2020
6.400
6.550
5.650
6.250
1,396,740
-0.45(-6.72%)
Jul 09, 2020
6.250
7.700
5.800
6.700
4,385,706
+1.35(+25.23%)
Jul 08, 2020
4.950
5.350
4.700
5.350
895,899
+0.50(+10.31%)
Jul 07, 2020
4.800
5.000
4.700
4.850
288,476
-0.30(-5.83%)
Jul 06, 2020
4.950
5.350
4.900
5.150
686,527
+0.40(+8.42%)
Jul 02, 2020
4.739
5.100
4.551
4.750
713,780
+0.12(+2.49%)
Jul 01, 2020
4.500
4.750
4.388
4.635
445,508
+0.28(+6.54%)
Jun 30, 2020
4.450
4.550
4.350
4.350
203,776
-0.10(-2.25%)
Jun 29, 2020
4.450
4.650
4.400
4.450
216,738
+0.11(+2.58%)
Jun 26, 2020
4.600
4.675
4.250
4.338
345,240
-0.24(-5.28%)
Jun 25, 2020
4.750
4.750
4.558
4.580
299,657
-0.22(-4.58%)
Jun 24, 2020
4.900
5.250
4.650
4.800
701,299
+0.05(+1.05%)
Jun 23, 2020
4.750
5.100
4.550
4.750
537,154
+0.10(+2.15%)
Jun 22, 2020
4.750
4.850
4.500
4.650
442,795
-0.23(-4.73%)
Jun 19, 2020
4.550
5.750
4.545
4.881
2,248,280
+0.48(+10.93%)
Jun 18, 2020
4.500
4.600
4.300
4.400
372,640
-0.15(-3.30%)
Jun 17, 2020
5.350
5.850
4.500
4.550
1,240,975
-0.50(-9.90%)
Jun 16, 2020
4.500
5.450
4.350
5.050
1,858,463
+0.75(+17.44%)
Jun 15, 2020
4.000
4.500
3.900
4.300
251,378
+0.00(+0.00%)
Jun 12, 2020
4.800
4.899
3.850
4.300
445,800
-0.25(-5.49%)
Jun 11, 2020
4.450
5.200
4.450
4.550
439,624
-0.80(-14.95%)
Jun 10, 2020
5.650
5.900
5.100
5.350
635,288
-0.20(-3.60%)
Jun 09, 2020
6.100
6.500
5.100
5.550
852,465
-0.15(-2.63%)
Jun 08, 2020
5.450
6.100
5.100
5.700
1,135,330
+0.80(+16.33%)
Jun 05, 2020
5.500
5.650
4.550
4.900
2,242,800
-3.30(-40.24%)
Jun 04, 2020
9.450
12.45
6.850
8.200
6,197,581
+3.75(+84.27%)
Jun 03, 2020
2.950
5.950
2.750
4.450
1,955,985
+1.51(+51.10%)
Jun 02, 2020
2.600
3.295
2.550
2.945
171,916
+0.29(+11.13%)
Jun 01, 2020
2.625
2.700
2.518
2.650
16,844
+0.15(+6.00%)
May 29, 2020
2.700
2.900
2.400
2.500
38,640
-0.17(-6.28%)
May 28, 2020
2.756
2.824
2.667
2.667
12,222
-0.06(-2.34%)
May 27, 2020
2.750
2.765
2.600
2.732
24,364
+0.06(+2.11%)
May 26, 2020
2.850
2.862
2.605
2.675
16,657
-0.11(-3.95%)
May 22, 2020
2.800
2.875
2.616
2.785
34,980
-0.09(-3.20%)
May 21, 2020
2.900
3.284
2.602
2.877
183,730
-0.32(-10.09%)
May 20, 2020
2.300
3.900
2.300
3.200
732,382
+0.79(+32.59%)
May 19, 2020
2.313
2.465
2.313
2.413
1,608
+0.01(+0.56%)
May 18, 2020
2.400
2.500
2.400
2.400
11,912
+0.09(+4.12%)
May 15, 2020
2.475
2.750
2.250
2.305
46,120
-0.28(-10.78%)
May 14, 2020
2.650
2.750
2.461
2.583
2,801
-0.02(-0.63%)
May 13, 2020
2.750
2.768
2.451
2.600
13,432
-0.10(-3.70%)
May 12, 2020
2.850
2.850
2.550
2.700
6,067
+0.00(+0.00%)
May 11, 2020
2.650
2.900
2.510
2.700
4,201
-0.00(-0.02%)
May 08, 2020
2.650
2.850
2.650
2.700
8,920
+0.05(+1.92%)
May 07, 2020
2.500
2.750
2.500
2.650
2,997
+0.19(+7.70%)
May 06, 2020
2.550
2.550
2.300
2.460
26,452
+0.11(+4.53%)
May 05, 2020
2.400
2.501
2.352
2.353
9,253
+0.00(+0.09%)
May 04, 2020
2.350
2.400
2.312
2.352
1,263
-0.05(-2.02%)
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.