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
Agm Group Holdings Inc Cl A
(NQ:
AGMH
)
1.080
+0.010 (+0.93%)
Streaming Delayed Price
Updated: 2:04 PM EDT, May 15, 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
2.140
2.310
2.080
2.080
66,603
-0.09(-4.15%)
Apr 28, 2022
2.280
2.301
2.140
2.170
42,898
-0.14(-6.06%)
Apr 27, 2022
2.150
2.350
2.150
2.310
95,639
+0.12(+5.48%)
Apr 26, 2022
2.230
2.265
2.065
2.190
68,067
-0.01(-0.45%)
Apr 25, 2022
2.130
2.264
2.070
2.200
30,740
+0.00(+0.00%)
Apr 22, 2022
2.180
2.295
2.160
2.200
372,841
-0.02(-0.90%)
Apr 21, 2022
2.000
2.310
2.000
2.220
617,548
+0.18(+8.82%)
Apr 20, 2022
2.070
2.095
2.010
2.040
31,971
-0.06(-2.86%)
Apr 19, 2022
2.080
2.182
2.080
2.100
115,450
+0.02(+0.96%)
Apr 18, 2022
2.260
2.350
2.020
2.080
357,536
-0.28(-11.86%)
Apr 14, 2022
2.410
2.568
2.320
2.360
778,417
-0.09(-3.67%)
Apr 13, 2022
2.350
2.590
2.270
2.450
864,809
+0.10(+4.26%)
Apr 12, 2022
2.150
2.440
2.150
2.350
644,226
+0.21(+9.81%)
Apr 11, 2022
2.090
2.250
1.978
2.140
851,761
+0.05(+2.39%)
Apr 08, 2022
2.030
2.280
2.001
2.090
1,481,395
+0.08(+3.98%)
Apr 07, 2022
1.960
2.140
1.960
2.010
469,989
+0.06(+3.08%)
Apr 06, 2022
2.080
2.080
1.932
1.950
118,478
-0.10(-4.88%)
Apr 05, 2022
2.090
2.180
2.020
2.050
110,197
-0.06(-2.84%)
Apr 04, 2022
2.100
2.140
2.040
2.110
94,559
+0.04(+1.93%)
Apr 01, 2022
2.010
2.160
2.010
2.070
52,953
-0.01(-0.48%)
Mar 31, 2022
1.910
2.210
1.880
2.080
779,373
+0.13(+6.67%)
Mar 30, 2022
1.920
2.060
1.920
1.950
88,931
+0.00(+0.00%)
Mar 29, 2022
2.140
2.190
1.930
1.950
787,805
-0.23(-10.55%)
Mar 28, 2022
2.100
2.500
1.950
2.180
1,906,118
+0.09(+4.31%)
Mar 25, 2022
2.070
2.120
1.849
2.090
654,705
+0.01(+0.48%)
Mar 24, 2022
1.630
2.280
1.610
2.080
3,688,682
+0.47(+29.19%)
Mar 23, 2022
1.660
1.720
1.610
1.610
27,032
-0.09(-5.57%)
Mar 22, 2022
1.730
1.760
1.630
1.705
145,987
+0.06(+3.33%)
Mar 21, 2022
1.690
1.780
1.610
1.650
69,052
+0.05(+3.12%)
Mar 18, 2022
1.630
1.740
1.570
1.600
84,735
-0.07(-4.19%)
Mar 17, 2022
1.700
1.750
1.670
1.670
19,192
-0.08(-4.57%)
Mar 16, 2022
1.660
1.790
1.630
1.750
226,104
+0.19(+12.18%)
Mar 15, 2022
1.510
1.710
1.450
1.560
14,143
+0.01(+0.65%)
Mar 14, 2022
1.650
1.695
1.490
1.550
123,699
-0.08(-4.91%)
Mar 11, 2022
1.770
1.840
1.550
1.630
161,099
-0.12(-6.86%)
Mar 10, 2022
1.650
1.900
1.601
1.750
728,956
+0.15(+9.37%)
Mar 09, 2022
1.520
1.616
1.510
1.600
73,044
+0.21(+15.11%)
Mar 08, 2022
1.580
1.579
1.380
1.390
49,106
-0.15(-9.74%)
Mar 07, 2022
1.500
1.581
1.500
1.540
26,894
+0.02(+1.32%)
Mar 04, 2022
1.520
1.570
1.520
1.520
43,465
-0.06(-3.80%)
Mar 03, 2022
1.700
1.700
1.550
1.580
45,372
-0.13(-7.50%)
Mar 02, 2022
1.680
1.710
1.660
1.708
67,513
+0.05(+2.90%)
Mar 01, 2022
1.680
1.770
1.630
1.660
124,188
+0.02(+1.22%)
Feb 28, 2022
1.700
1.860
1.615
1.640
652,962
+0.01(+0.61%)
Feb 25, 2022
1.650
1.690
1.620
1.630
11,073
-0.01(-0.61%)
Feb 24, 2022
1.520
1.800
1.520
1.640
122,496
-0.05(-2.96%)
Feb 23, 2022
1.700
1.780
1.620
1.690
115,543
+0.03(+1.81%)
Feb 22, 2022
1.630
1.790
1.630
1.660
320,762
+0.05(+3.11%)
Feb 18, 2022
1.610
0
-0.02(-1.23%)
Feb 17, 2022
1.800
1.800
1.560
1.630
97,865
-0.21(-11.41%)
Feb 16, 2022
1.700
1.895
1.580
1.840
314,334
+0.17(+10.18%)
Feb 15, 2022
1.597
1.689
1.530
1.670
39,402
+0.14(+9.15%)
Feb 14, 2022
1.570
1.620
1.520
1.530
103,310
-0.05(-3.16%)
Feb 11, 2022
1.730
1.779
1.540
1.580
120,918
-0.09(-5.39%)
Feb 10, 2022
1.540
1.800
1.520
1.670
352,597
+0.09(+5.70%)
Feb 09, 2022
1.570
1.620
1.496
1.580
181,158
+0.00(+0.00%)
Feb 08, 2022
1.700
1.810
1.570
1.580
375,483
-0.14(-8.14%)
Feb 07, 2022
1.760
1.870
1.660
1.720
307,337
-0.02(-1.15%)
Feb 04, 2022
1.680
1.790
1.650
1.740
124,298
+0.03(+1.75%)
Feb 03, 2022
1.780
1.710
1.710
29,533
-0.07(-3.93%)
Feb 02, 2022
1.950
1.990
1.750
1.780
103,480
-0.17(-8.72%)
Feb 01, 2022
1.870
1.960
1.850
1.950
42,828
+0.13(+7.14%)
Jan 31, 2022
1.610
1.900
1.820
104,275
+0.17(+10.30%)
Jan 28, 2022
1.650
1.690
1.600
1.650
37,556
+0.00(+0.00%)
Jan 27, 2022
1.660
1.700
1.625
1.650
112,967
-0.02(-1.20%)
Jan 26, 2022
1.780
1.910
1.650
1.670
156,695
-0.08(-4.57%)
Jan 25, 2022
1.760
1.920
1.712
1.750
158,405
+0.00(+0.00%)
Jan 24, 2022
1.800
1.820
1.620
1.750
93,334
-0.13(-6.91%)
Jan 21, 2022
1.940
1.950
1.810
1.880
64,644
-0.10(-5.05%)
Jan 20, 2022
1.890
2.030
1.890
1.980
28,571
+0.06(+3.13%)
Jan 19, 2022
2.170
2.220
1.890
1.920
240,212
-0.25(-11.52%)
Jan 18, 2022
2.330
2.340
2.150
2.170
82,827
-0.12(-5.24%)
Jan 14, 2022
2.290
0
-0.08(-3.38%)
Jan 13, 2022
2.420
2.538
2.342
2.370
136,310
-0.08(-3.27%)
Jan 12, 2022
2.320
2.530
2.320
2.450
629,072
+0.15(+6.52%)
Jan 11, 2022
2.320
2.590
2.280
2.300
433,969
-0.01(-0.43%)
Jan 10, 2022
2.360
2.560
2.170
2.310
512,505
-0.10(-4.15%)
Jan 07, 2022
2.450
2.620
2.380
2.410
395,117
-0.08(-3.21%)
Jan 06, 2022
2.520
2.630
2.402
2.490
412,745
-0.06(-2.35%)
Jan 05, 2022
2.440
2.590
2.400
2.550
374,749
+0.11(+4.51%)
Jan 04, 2022
2.570
2.575
2.310
2.440
319,525
-0.10(-3.94%)
Jan 03, 2022
2.410
2.560
2.300
2.540
214,215
+0.14(+5.83%)
Dec 31, 2021
2.490
2.620
2.340
2.400
863,661
-0.10(-4.00%)
Dec 30, 2021
2.760
2.760
2.450
2.500
458,257
-0.26(-9.42%)
Dec 29, 2021
2.993
3.047
2.630
2.760
302,996
-0.21(-7.07%)
Dec 28, 2021
3.640
3.640
2.940
2.970
701,221
-0.67(-18.41%)
Dec 27, 2021
3.770
3.830
3.547
3.640
32,216
-0.13(-3.45%)
Dec 23, 2021
3.850
4.130
3.692
3.770
310,935
-0.11(-2.84%)
Dec 22, 2021
4.010
4.070
3.810
3.880
112,914
-0.16(-3.96%)
Dec 21, 2021
4.140
4.150
3.970
4.040
75,319
-0.06(-1.46%)
Dec 20, 2021
4.250
4.330
3.940
4.100
143,978
-0.30(-6.82%)
Dec 17, 2021
4.330
4.455
4.250
4.400
35,760
-0.03(-0.68%)
Dec 16, 2021
4.800
5.000
4.400
4.430
163,163
-0.35(-7.32%)
Dec 15, 2021
4.940
5.000
4.400
4.780
153,437
-0.22(-4.40%)
Dec 14, 2021
5.370
5.600
4.900
5.000
230,266
-0.33(-6.19%)
Dec 13, 2021
5.480
5.500
4.820
5.330
193,968
-0.03(-0.56%)
Dec 10, 2021
6.960
6.990
5.310
5.360
420,858
-3.31(-38.18%)
Dec 09, 2021
8.430
8.800
8.110
8.670
343,768
-0.88(-9.21%)
Dec 08, 2021
9.080
9.560
8.640
9.550
705,042
+0.38(+4.14%)
Dec 07, 2021
8.500
9.230
8.200
9.170
665,445
+0.76(+9.04%)
Dec 06, 2021
8.610
9.050
8.250
8.410
206,112
-0.29(-3.33%)
Dec 03, 2021
9.300
9.345
8.430
8.700
105,953
-0.48(-5.23%)
Dec 02, 2021
9.210
9.380
9.177
9.180
52,709
-0.09(-0.97%)
Dec 01, 2021
9.800
9.800
9.095
9.270
100,263
-0.21(-2.22%)
Nov 30, 2021
9.550
9.740
9.320
9.480
199,663
-0.07(-0.73%)
Nov 29, 2021
9.540
9.780
9.200
9.550
168,524
+0.12(+1.27%)
Nov 26, 2021
9.680
9.900
9.070
9.430
40,716
-0.54(-5.42%)
Nov 24, 2021
9.910
10.15
9.750
9.970
51,871
-0.09(-0.89%)
Nov 23, 2021
10.23
10.41
9.945
10.06
54,453
-0.21(-2.04%)
Nov 22, 2021
10.54
10.54
9.940
10.27
139,895
-0.06(-0.58%)
Nov 19, 2021
10.38
10.60
10.16
10.33
51,284
-0.05(-0.48%)
Nov 18, 2021
10.84
10.44
10.36
10.38
109,892
-0.44(-4.07%)
Nov 17, 2021
11.28
11.28
10.77
10.82
73,320
-0.24(-2.17%)
Nov 16, 2021
10.84
11.15
10.75
11.06
67,070
+0.16(+1.47%)
Nov 15, 2021
10.91
11.00
10.73
10.90
95,976
+0.17(+1.58%)
Nov 12, 2021
11.45
11.70
10.65
10.73
189,490
-0.76(-6.61%)
Nov 11, 2021
11.66
12.08
11.38
11.49
209,131
+0.12(+1.06%)
Nov 10, 2021
11.49
11.37
106,858
-0.06(-0.52%)
Nov 09, 2021
11.74
11.74
11.31
11.43
147,838
-0.25(-2.14%)
Nov 08, 2021
11.80
11.84
11.50
11.68
111,798
-0.15(-1.27%)
Nov 05, 2021
11.55
11.97
11.31
11.83
254,812
+0.25(+2.16%)
Nov 04, 2021
12.35
12.80
11.27
11.58
219,057
-0.49(-4.06%)
Nov 03, 2021
11.99
12.47
11.60
12.07
138,084
+0.18(+1.51%)
Nov 02, 2021
11.40
11.98
11.32
11.89
81,663
+0.49(+4.30%)
Nov 01, 2021
11.32
11.84
11.70
11.40
93,969
+0.30(+2.70%)
Oct 29, 2021
10.89
11.39
10.70
11.10
137,268
+0.25(+2.30%)
Oct 28, 2021
10.56
11.06
10.33
10.85
94,723
+0.25(+2.36%)
Oct 27, 2021
10.99
11.12
10.52
10.60
125,233
-0.40(-3.64%)
Oct 26, 2021
11.46
11.00
149,082
+0.02(+0.18%)
Oct 25, 2021
10.70
11.40
10.55
10.98
131,681
+0.17(+1.57%)
Oct 22, 2021
10.93
11.07
10.36
10.81
121,242
-0.30(-2.70%)
Oct 21, 2021
13.37
13.64
10.20
11.11
887,171
-1.34(-10.76%)
Oct 20, 2021
11.63
12.54
11.63
12.45
238,777
+0.75(+6.41%)
Oct 19, 2021
11.35
12.10
11.18
11.70
328,403
+0.36(+3.17%)
Oct 18, 2021
10.72
11.78
10.70
11.34
194,876
+0.31(+2.81%)
Oct 15, 2021
10.16
11.21
10.10
11.03
307,159
+0.87(+8.56%)
Oct 14, 2021
10.07
10.31
9.900
10.16
153,991
-0.06(-0.59%)
Oct 13, 2021
9.740
10.37
9.690
10.22
395,526
+0.57(+5.91%)
Oct 12, 2021
9.140
9.700
9.060
9.650
223,042
+0.64(+7.10%)
Oct 11, 2021
8.990
9.390
8.990
9.010
105,020
-0.13(-1.42%)
Oct 08, 2021
9.160
9.410
9.010
9.140
160,673
-0.13(-1.40%)
Oct 07, 2021
9.250
9.590
9.146
9.270
272,166
+0.03(+0.32%)
Oct 06, 2021
9.000
9.400
8.950
9.240
106,965
+0.19(+2.10%)
Oct 05, 2021
8.820
9.650
8.820
9.050
271,726
+0.14(+1.57%)
Oct 04, 2021
9.210
9.380
8.730
8.910
67,710
-0.35(-3.78%)
Oct 01, 2021
8.940
10.20
8.750
9.260
475,382
+0.38(+4.28%)
Sep 30, 2021
8.640
9.090
8.410
8.880
201,119
+0.12(+1.37%)
Sep 29, 2021
8.840
9.070
8.540
8.760
224,119
-0.19(-2.12%)
Sep 28, 2021
10.85
11.10
8.600
8.950
345,257
-1.66(-15.65%)
Sep 27, 2021
9.710
10.81
9.700
10.61
295,397
+1.39(+15.08%)
Sep 24, 2021
8.710
9.330
8.710
9.220
140,453
+0.49(+5.61%)
Sep 23, 2021
8.700
9.100
8.700
8.730
140,732
-0.08(-0.91%)
Sep 22, 2021
8.850
9.000
8.790
8.810
36,250
-0.18(-2.00%)
Sep 21, 2021
9.080
9.105
8.726
8.990
39,742
+0.01(+0.11%)
Sep 20, 2021
8.530
9.320
8.530
8.980
61,417
-0.31(-3.34%)
Sep 17, 2021
9.170
9.310
8.970
9.290
122,445
-0.01(-0.11%)
Sep 16, 2021
9.000
9.360
8.770
9.300
161,294
+0.20(+2.20%)
Sep 15, 2021
8.740
9.312
8.640
9.100
163,874
+0.44(+5.08%)
Sep 14, 2021
9.310
9.490
8.635
8.660
41,002
-0.30(-3.35%)
Sep 13, 2021
8.670
9.410
8.670
8.960
57,117
+0.45(+5.29%)
Sep 10, 2021
9.200
9.501
8.510
8.510
167,810
-0.52(-5.76%)
Sep 09, 2021
9.340
9.340
8.590
9.030
46,858
-0.25(-2.69%)
Sep 08, 2021
9.100
9.370
8.860
9.280
84,673
+0.14(+1.53%)
Sep 07, 2021
9.280
9.470
9.140
9.140
81,370
-0.24(-2.56%)
Sep 03, 2021
9.250
9.510
9.100
9.380
76,070
+0.30(+3.30%)
Sep 02, 2021
9.630
9.630
8.890
9.080
87,674
-0.62(-6.39%)
Sep 01, 2021
9.470
9.910
9.340
9.700
87,084
+0.14(+1.46%)
Aug 31, 2021
9.840
9.840
9.330
9.560
43,091
-0.32(-3.24%)
Aug 30, 2021
9.500
9.880
9.239
9.880
187,130
+0.70(+7.63%)
Aug 27, 2021
9.390
9.750
9.180
9.180
34,250
-0.35(-3.67%)
Aug 26, 2021
9.220
10.00
9.210
9.530
105,677
+0.31(+3.36%)
Aug 25, 2021
9.090
9.750
9.060
9.220
154,036
-0.03(-0.32%)
Aug 24, 2021
9.520
10.03
9.000
9.250
292,548
-0.06(-0.64%)
Aug 23, 2021
8.820
9.700
8.240
9.310
228,401
+0.58(+6.64%)
Aug 20, 2021
8.300
9.100
7.875
8.730
288,771
+0.53(+6.46%)
Aug 19, 2021
7.970
8.720
7.900
8.200
147,400
-0.16(-1.91%)
Aug 18, 2021
7.760
8.495
7.665
8.360
126,282
+0.48(+6.09%)
Aug 17, 2021
7.380
7.970
7.262
7.880
77,606
+0.50(+6.78%)
Aug 16, 2021
7.420
7.590
7.154
7.380
91,974
-0.03(-0.40%)
Aug 13, 2021
7.930
8.010
7.350
7.410
148,538
-0.64(-7.95%)
Aug 12, 2021
9.670
9.750
7.070
8.050
432,303
-1.45(-15.26%)
Aug 11, 2021
9.500
9.725
9.300
9.500
76,164
+0.05(+0.53%)
Aug 10, 2021
9.520
9.810
9.310
9.450
116,383
-0.10(-1.05%)
Aug 09, 2021
9.200
9.930
9.120
9.550
159,940
+0.45(+4.95%)
Aug 06, 2021
9.050
9.350
9.020
9.100
33,688
-0.14(-1.52%)
Aug 05, 2021
9.430
9.510
8.950
9.240
83,057
-0.02(-0.22%)
Aug 04, 2021
9.200
9.600
8.970
9.260
105,548
+0.06(+0.65%)
Aug 03, 2021
9.450
9.545
8.915
9.200
113,054
-0.40(-4.17%)
Aug 02, 2021
9.400
9.700
9.100
9.600
131,677
+0.20(+2.13%)
Jul 30, 2021
9.450
9.890
9.005
9.400
81,890
-0.01(-0.11%)
Jul 29, 2021
9.100
9.775
8.910
9.410
191,135
+0.50(+5.61%)
Jul 28, 2021
8.950
9.350
8.800
8.910
71,526
-0.18(-1.98%)
Jul 27, 2021
9.000
9.160
8.513
9.090
47,206
-0.10(-1.09%)
Jul 26, 2021
9.250
9.390
8.890
9.190
83,085
-0.07(-0.79%)
Jul 23, 2021
9.160
9.440
8.690
9.264
69,095
-0.02(-0.23%)
Jul 22, 2021
9.210
9.510
9.130
9.285
51,606
-0.12(-1.33%)
Jul 21, 2021
9.230
9.540
8.800
9.410
47,010
+0.24(+2.62%)
Jul 20, 2021
9.230
9.370
8.530
9.170
53,602
+0.06(+0.66%)
Jul 19, 2021
9.270
9.510
8.930
9.110
33,195
+0.03(+0.33%)
Jul 16, 2021
10.40
10.40
9.070
9.080
84,046
-1.40(-13.36%)
Jul 15, 2021
9.570
11.18
9.210
10.48
221,768
+0.85(+8.83%)
Jul 14, 2021
9.670
9.980
9.210
9.630
45,299
-0.04(-0.41%)
Jul 13, 2021
9.790
9.830
9.500
9.670
64,637
-0.32(-3.20%)
Jul 12, 2021
10.20
10.50
9.700
9.990
55,075
-0.04(-0.40%)
Jul 09, 2021
10.41
10.41
9.564
10.03
56,789
-0.39(-3.74%)
Jul 08, 2021
10.03
10.94
9.350
10.42
65,177
+0.22(+2.16%)
Jul 07, 2021
10.29
11.45
10.08
10.20
56,698
-0.21(-2.02%)
Jul 06, 2021
10.10
11.14
10.10
10.41
52,589
+0.40(+4.00%)
Jul 02, 2021
10.17
10.37
10.01
10.01
29,831
-0.60(-5.66%)
Jul 01, 2021
10.54
10.81
10.00
10.61
30,182
+0.17(+1.63%)
Jun 30, 2021
11.37
11.67
10.31
10.44
72,699
-1.24(-10.62%)
Jun 29, 2021
10.43
11.68
10.22
11.68
239,464
+1.24(+11.88%)
Jun 28, 2021
10.53
10.93
10.17
10.44
43,173
-0.21(-1.97%)
Jun 25, 2021
10.59
11.13
10.10
10.65
56,516
+0.07(+0.66%)
Jun 24, 2021
11.55
11.55
10.06
10.58
37,725
-1.05(-9.03%)
Jun 23, 2021
11.27
12.19
10.50
11.63
54,800
+0.55(+4.96%)
Jun 22, 2021
10.26
11.49
9.310
11.08
128,618
+0.69(+6.64%)
Jun 21, 2021
10.58
10.90
8.900
10.39
103,310
-0.01(-0.10%)
Jun 18, 2021
13.39
13.41
10.31
10.40
194,426
-2.50(-19.38%)
Jun 17, 2021
15.16
26.50
11.77
12.90
2,382,100
-1.70(-11.64%)
Jun 16, 2021
13.47
17.14
13.47
14.60
7,405
+1.14(+8.47%)
Jun 15, 2021
12.16
14.30
11.19
13.46
11,746
-0.01(-0.07%)
Jun 14, 2021
13.47
13.47
13.47
13.47
450
+0.97(+7.76%)
Jun 11, 2021
12.50
12.50
12.50
12.50
1,321
+0.20(+1.63%)
Jun 10, 2021
12.40
12.40
12.30
12.30
521
+0.06(+0.49%)
Jun 09, 2021
12.09
12.30
12.09
12.24
742
+0.24(+2.02%)
Jun 08, 2021
12.01
12.01
11.95
12.00
1,639
-0.00(-0.02%)
Jun 07, 2021
11.95
12.00
11.70
12.00
2,235
+0.05(+0.42%)
Jun 04, 2021
12.00
12.00
11.81
11.95
542
+0.52(+4.58%)
Jun 03, 2021
11.37
11.43
11.37
11.43
340
-0.44(-3.74%)
Jun 02, 2021
11.66
11.88
11.65
11.87
2,546
+0.32(+2.79%)
Jun 01, 2021
11.60
11.60
11.43
11.55
1,952
-0.02(-0.20%)
May 28, 2021
11.66
12.11
11.18
11.57
17,433
-0.38(-3.18%)
May 27, 2021
12.61
12.92
11.62
11.95
20,832
+0.01(+0.08%)
May 26, 2021
12.11
12.62
11.34
11.94
34,301
+0.14(+1.19%)
May 25, 2021
11.96
12.27
11.51
11.80
18,395
-0.08(-0.67%)
May 24, 2021
11.92
11.92
11.88
11.88
1,575
+0.05(+0.42%)
May 21, 2021
11.84
11.84
11.83
11.83
1,089
-0.45(-3.68%)
May 20, 2021
12.15
12.32
12.15
12.28
626
-0.06(-0.47%)
May 19, 2021
12.10
12.34
12.10
12.34
619
+0.08(+0.65%)
May 18, 2021
12.45
12.60
12.26
12.26
1,225
-0.36(-2.85%)
May 17, 2021
12.42
12.66
12.25
12.62
9,001
+0.62(+5.17%)
May 14, 2021
12.02
12.02
12.00
12.00
811
-0.05(-0.41%)
May 13, 2021
11.40
12.50
11.25
12.05
15,648
+0.29(+2.47%)
May 12, 2021
11.06
11.85
11.05
11.76
8,005
+0.00(+0.00%)
May 11, 2021
11.55
11.76
11.55
11.76
952
+0.02(+0.16%)
May 10, 2021
11.80
11.80
11.74
11.74
532
-0.10(-0.84%)
May 07, 2021
11.84
11.84
11.78
11.84
457
-0.00(-0.00%)
May 06, 2021
12.02
12.02
11.84
11.84
499
-0.33(-2.71%)
May 05, 2021
12.25
12.25
12.15
12.17
619
-0.13(-1.06%)
May 04, 2021
12.16
12.34
12.15
12.30
1,044
+0.00(+0.00%)
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.