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
Widepoint Corp
(NY:
WYY
)
2.690
+0.010 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024
2.700
2.817
2.680
2.690
43,310
+0.01(+0.37%)
May 30, 2024
2.620
2.770
2.605
2.680
10,931
+0.03(+1.13%)
May 29, 2024
2.580
2.664
2.580
2.650
6,785
+0.03(+1.15%)
May 28, 2024
2.590
2.710
2.570
2.620
10,307
+0.00(+0.00%)
May 24, 2024
2.730
2.750
2.580
2.620
55,488
-0.07(-2.60%)
May 23, 2024
2.820
2.842
2.690
2.690
47,594
-0.10(-3.58%)
May 22, 2024
2.750
2.880
2.754
2.790
81,657
+0.04(+1.45%)
May 21, 2024
2.780
2.890
2.728
2.750
41,120
-0.05(-1.79%)
May 20, 2024
2.730
2.800
2.710
2.800
87,300
+0.11(+4.09%)
May 17, 2024
2.600
2.730
2.560
2.690
88,516
+0.05(+1.89%)
May 16, 2024
2.630
2.820
2.600
2.640
188,442
+0.06(+2.33%)
May 15, 2024
2.420
2.630
2.420
2.580
81,029
+0.10(+4.03%)
May 14, 2024
2.310
2.490
2.200
2.480
100,314
+0.05(+2.06%)
May 13, 2024
2.550
2.550
2.360
2.430
71,684
-0.08(-3.19%)
May 10, 2024
2.560
2.560
2.400
2.510
90,112
-0.10(-3.83%)
May 09, 2024
2.570
2.630
2.330
2.610
198,031
+0.07(+2.76%)
May 08, 2024
2.520
2.770
2.320
2.540
1,208,584
+0.31(+13.90%)
May 07, 2024
2.080
2.240
2.040
2.230
151,364
+0.18(+8.78%)
May 06, 2024
2.090
2.240
2.020
2.050
262,620
+0.00(+0.00%)
May 03, 2024
2.110
2.210
2.050
2.050
42,474
-0.03(-1.44%)
May 02, 2024
2.050
2.100
2.040
2.080
20,125
+0.07(+3.48%)
May 01, 2024
1.960
2.040
1.955
2.010
9,827
+0.07(+3.61%)
Apr 30, 2024
1.940
1.960
1.830
1.940
68,930
-0.02(-1.02%)
Apr 29, 2024
2.000
2.000
1.910
1.960
50,641
-0.05(-2.49%)
Apr 26, 2024
2.050
2.051
1.990
2.010
32,828
-0.06(-2.90%)
Apr 25, 2024
2.120
2.200
1.964
2.070
70,923
-0.10(-4.61%)
Apr 24, 2024
2.140
2.220
2.083
2.170
16,083
-0.01(-0.46%)
Apr 23, 2024
2.080
2.180
1.940
2.180
160,510
+0.08(+3.81%)
Apr 22, 2024
1.890
2.190
1.890
2.100
36,836
+0.14(+7.14%)
Apr 19, 2024
2.000
2.120
1.900
1.960
206,428
-0.02(-1.01%)
Apr 18, 2024
2.030
2.070
1.960
1.980
77,198
-0.06(-2.94%)
Apr 17, 2024
2.040
2.130
1.990
2.040
158,228
-0.05(-2.39%)
Apr 16, 2024
2.154
2.154
2.020
2.090
87,569
-0.09(-4.13%)
Apr 15, 2024
2.250
2.350
2.130
2.180
31,269
-0.06(-2.68%)
Apr 12, 2024
2.360
2.360
2.200
2.240
22,325
-0.02(-0.88%)
Apr 11, 2024
2.240
2.320
2.220
2.260
45,132
-0.01(-0.44%)
Apr 10, 2024
2.290
2.400
2.210
2.270
43,986
-0.03(-1.30%)
Apr 09, 2024
2.290
2.430
2.270
2.300
28,712
+0.03(+1.32%)
Apr 08, 2024
2.360
2.490
2.270
2.270
24,991
-0.07(-2.99%)
Apr 05, 2024
2.260
2.450
2.110
2.340
82,939
+0.14(+6.36%)
Apr 04, 2024
2.420
2.450
2.150
2.200
80,964
-0.22(-9.09%)
Apr 03, 2024
2.400
2.480
2.400
2.420
13,770
-0.06(-2.42%)
Apr 02, 2024
2.500
2.500
2.390
2.480
50,301
-0.09(-3.50%)
Apr 01, 2024
2.510
2.580
2.470
2.570
11,798
-0.02(-0.77%)
Mar 28, 2024
2.550
2.610
2.250
2.590
71,761
+0.04(+1.57%)
Mar 27, 2024
2.600
2.620
2.510
2.550
27,450
-0.06(-2.30%)
Mar 26, 2024
2.660
2.670
2.515
2.610
19,137
-0.03(-1.14%)
Mar 25, 2024
2.620
2.680
2.593
2.640
3,776
+0.03(+1.15%)
Mar 22, 2024
2.510
2.630
2.510
2.610
3,266
+0.10(+3.98%)
Mar 21, 2024
2.620
2.670
2.510
2.510
11,031
-0.06(-2.33%)
Mar 20, 2024
2.600
2.790
2.521
2.570
6,902
-0.03(-1.15%)
Mar 19, 2024
2.705
2.705
2.600
2.600
6,621
-0.11(-4.06%)
Mar 18, 2024
2.750
2.789
2.667
2.710
13,362
+0.00(+0.00%)
Mar 15, 2024
2.595
2.740
2.593
2.710
14,961
+0.07(+2.65%)
Mar 14, 2024
2.750
2.750
2.540
2.640
3,749
-0.05(-1.86%)
Mar 13, 2024
2.540
2.800
2.521
2.690
11,589
+0.18(+7.17%)
Mar 12, 2024
2.540
2.600
2.510
2.510
8,836
-0.02(-0.79%)
Mar 11, 2024
2.610
2.660
2.510
2.530
7,204
-0.08(-3.07%)
Mar 08, 2024
2.670
2.695
2.600
2.610
5,758
-0.04(-1.51%)
Mar 07, 2024
2.640
2.810
2.638
2.650
15,482
+0.05(+1.92%)
Mar 06, 2024
2.600
2.610
2.505
2.600
10,043
+0.06(+2.36%)
Mar 05, 2024
2.600
2.600
2.471
2.540
20,304
-0.04(-1.55%)
Mar 04, 2024
2.590
2.639
2.530
2.580
15,086
+0.03(+1.18%)
Mar 01, 2024
2.620
2.650
2.550
2.550
35,963
-0.08(-3.04%)
Feb 29, 2024
2.750
2.860
2.610
2.630
26,239
-0.16(-5.73%)
Feb 28, 2024
2.850
2.855
2.750
2.790
14,950
-0.06(-2.11%)
Feb 27, 2024
2.890
2.890
2.780
2.850
18,151
-0.04(-1.38%)
Feb 26, 2024
2.840
2.920
2.820
2.890
30,572
+0.04(+1.55%)
Feb 23, 2024
2.880
2.910
2.810
2.846
9,137
+0.01(+0.21%)
Feb 22, 2024
2.810
2.900
2.810
2.840
24,734
+0.03(+1.07%)
Feb 21, 2024
2.840
2.890
2.800
2.810
20,866
+0.00(+0.00%)
Feb 20, 2024
2.850
2.920
2.800
2.810
16,818
-0.12(-4.10%)
Feb 16, 2024
3.030
3.030
2.870
2.930
12,028
-0.07(-2.33%)
Feb 15, 2024
2.910
3.090
2.910
3.000
18,420
+0.07(+2.39%)
Feb 14, 2024
2.840
2.970
2.810
2.930
15,222
+0.04(+1.38%)
Feb 13, 2024
2.900
3.100
2.850
2.890
54,085
-0.07(-2.36%)
Feb 12, 2024
2.880
3.019
2.860
2.960
21,661
+0.09(+3.14%)
Feb 09, 2024
2.940
2.950
2.840
2.870
19,029
-0.04(-1.37%)
Feb 08, 2024
2.810
3.026
2.810
2.910
17,412
+0.14(+5.05%)
Feb 07, 2024
2.860
2.920
2.720
2.770
15,656
-0.10(-3.48%)
Feb 06, 2024
2.850
2.880
2.710
2.870
17,677
+0.02(+0.70%)
Feb 05, 2024
2.950
2.950
2.800
2.850
97,322
-0.13(-4.36%)
Feb 02, 2024
3.230
3.245
2.935
2.980
60,187
-0.24(-7.45%)
Feb 01, 2024
3.230
3.250
3.140
3.220
44,808
-0.01(-0.31%)
Jan 31, 2024
3.450
3.450
3.160
3.230
54,914
-0.19(-5.56%)
Jan 30, 2024
3.370
3.490
3.261
3.420
55,031
+0.06(+1.79%)
Jan 29, 2024
3.310
3.400
3.250
3.360
53,132
+0.13(+4.02%)
Jan 26, 2024
3.100
3.300
3.100
3.230
74,363
+0.15(+4.87%)
Jan 25, 2024
3.070
3.140
2.850
3.080
74,580
+0.00(+0.00%)
Jan 24, 2024
3.150
3.240
3.030
3.080
112,884
+0.02(+0.65%)
Jan 23, 2024
2.700
3.146
2.700
3.060
205,798
+0.35(+12.92%)
Jan 22, 2024
2.650
2.805
2.560
2.710
59,604
+0.09(+3.44%)
Jan 19, 2024
2.770
2.781
2.510
2.620
80,132
-0.13(-4.73%)
Jan 18, 2024
2.670
2.840
2.584
2.750
72,474
+0.11(+4.17%)
Jan 17, 2024
2.510
2.720
2.510
2.640
68,841
+0.11(+4.35%)
Jan 16, 2024
2.270
2.650
2.200
2.530
164,909
+0.31(+13.96%)
Jan 12, 2024
2.230
2.295
2.200
2.220
25,083
-0.01(-0.45%)
Jan 11, 2024
2.170
2.286
2.100
2.230
17,096
+0.07(+3.24%)
Jan 10, 2024
2.220
2.290
2.110
2.160
11,290
-0.07(-3.14%)
Jan 09, 2024
2.230
2.290
2.180
2.230
37,180
-0.04(-1.76%)
Jan 08, 2024
2.250
2.320
2.171
2.270
6,700
-0.03(-1.30%)
Jan 05, 2024
2.380
2.390
2.270
2.300
26,582
-0.04(-1.71%)
Jan 04, 2024
2.290
2.397
2.250
2.340
44,629
+0.00(+0.00%)
Jan 03, 2024
2.272
2.360
2.160
2.340
74,925
+0.09(+4.00%)
Jan 02, 2024
2.300
2.300
2.200
2.250
32,336
-0.07(-3.02%)
Dec 29, 2023
2.220
2.400
2.220
2.320
75,268
+0.08(+3.57%)
Dec 28, 2023
2.280
2.280
2.165
2.240
84,982
+0.05(+2.28%)
Dec 27, 2023
2.120
2.250
2.100
2.190
77,721
+0.06(+2.82%)
Dec 26, 2023
2.040
2.163
1.995
2.130
33,246
+0.06(+2.90%)
Dec 22, 2023
2.070
2.090
2.020
2.070
19,936
+0.02(+0.98%)
Dec 21, 2023
2.010
2.100
1.970
2.050
136,933
+0.06(+3.02%)
Dec 20, 2023
1.930
2.030
1.910
1.990
168,822
+0.08(+4.46%)
Dec 19, 2023
1.830
1.946
1.830
1.905
9,511
+0.06(+3.53%)
Dec 18, 2023
1.880
1.920
1.820
1.840
60,556
-0.02(-1.08%)
Dec 15, 2023
1.940
1.950
1.860
1.860
9,780
-0.04(-2.11%)
Dec 14, 2023
1.910
1.990
1.880
1.900
29,859
-0.03(-1.55%)
Dec 13, 2023
1.890
1.990
1.890
1.930
25,656
+0.08(+4.32%)
Dec 12, 2023
2.040
2.040
1.850
1.850
32,935
-0.15(-7.50%)
Dec 11, 2023
2.060
2.060
1.990
2.000
9,012
-0.07(-3.38%)
Dec 08, 2023
2.095
2.095
2.020
2.070
23,743
+0.01(+0.54%)
Dec 07, 2023
2.005
2.080
1.990
2.059
27,797
+0.05(+2.68%)
Dec 06, 2023
1.960
2.010
1.940
2.005
21,594
+0.06(+3.35%)
Dec 05, 2023
1.920
2.000
1.910
1.940
17,912
-0.04(-2.02%)
Dec 04, 2023
1.800
1.980
1.800
1.980
76,812
+0.13(+7.03%)
Dec 01, 2023
1.910
1.910
1.830
1.850
16,967
-0.04(-2.12%)
Nov 30, 2023
1.820
1.900
1.810
1.890
40,210
+0.12(+6.78%)
Nov 29, 2023
1.730
1.836
1.690
1.770
45,359
+0.09(+5.62%)
Nov 28, 2023
1.650
1.710
1.650
1.676
14,103
+0.01(+0.35%)
Nov 27, 2023
1.690
1.740
1.660
1.670
34,453
-0.05(-2.62%)
Nov 24, 2023
1.680
1.730
1.680
1.715
24,250
-0.01(-0.85%)
Nov 22, 2023
1.670
1.730
1.670
1.730
5,007
+0.06(+3.57%)
Nov 21, 2023
1.720
1.724
1.660
1.670
8,838
-0.06(-3.73%)
Nov 20, 2023
1.710
1.763
1.700
1.735
18,128
+0.00(+0.27%)
Nov 17, 2023
1.697
1.770
1.675
1.730
35,995
+0.04(+2.37%)
Nov 16, 2023
1.700
1.700
1.660
1.690
14,420
-0.04(-2.31%)
Nov 15, 2023
1.710
1.793
1.683
1.730
10,734
+0.05(+2.98%)
Nov 14, 2023
1.710
1.782
1.670
1.680
24,238
-0.02(-1.18%)
Nov 13, 2023
1.730
1.730
1.665
1.700
2,780
-0.02(-1.16%)
Nov 10, 2023
1.660
1.730
1.651
1.720
11,570
+0.06(+3.61%)
Nov 09, 2023
1.700
1.700
1.660
1.660
2,654
-0.02(-1.19%)
Nov 08, 2023
1.731
1.750
1.657
1.680
15,155
-0.02(-1.18%)
Nov 07, 2023
1.800
1.800
1.700
1.700
34,600
-0.07(-3.95%)
Nov 06, 2023
1.760
1.810
1.760
1.770
20,717
+0.02(+1.14%)
Nov 03, 2023
1.710
1.810
1.709
1.750
21,711
+0.02(+1.16%)
Nov 02, 2023
1.670
1.730
1.670
1.730
1,973
+0.05(+2.98%)
Nov 01, 2023
1.700
1.700
1.670
1.680
4,100
-0.02(-1.18%)
Oct 31, 2023
1.670
1.700
1.640
1.700
1,940
-0.00(-0.01%)
Oct 30, 2023
1.640
1.729
1.640
1.700
7,475
+0.05(+3.04%)
Oct 27, 2023
1.610
1.730
1.610
1.650
13,363
-0.02(-1.20%)
Oct 26, 2023
1.670
1.670
1.635
1.670
6,285
+0.01(+0.60%)
Oct 25, 2023
1.640
1.710
1.640
1.660
38,203
-0.03(-2.06%)
Oct 24, 2023
1.650
1.695
1.650
1.695
828
+0.04(+2.72%)
Oct 23, 2023
1.690
1.714
1.628
1.650
8,584
-0.04(-2.37%)
Oct 20, 2023
1.700
1.730
1.680
1.690
21,207
+0.00(+0.00%)
Oct 19, 2023
1.690
1.700
1.680
1.690
6,869
+0.00(+0.00%)
Oct 18, 2023
1.800
1.800
1.680
1.690
5,421
-0.03(-1.74%)
Oct 17, 2023
1.680
1.821
1.680
1.720
34,411
+0.00(+0.00%)
Oct 16, 2023
1.720
1.747
1.650
1.720
14,019
+0.11(+6.83%)
Oct 13, 2023
1.670
1.700
1.600
1.610
5,574
-0.08(-5.01%)
Oct 12, 2023
1.640
1.750
1.640
1.695
6,374
+0.05(+2.73%)
Oct 11, 2023
1.690
1.720
1.650
1.650
8,271
-0.03(-1.79%)
Oct 10, 2023
1.680
1.746
1.650
1.680
14,231
+0.00(+0.30%)
Oct 09, 2023
1.690
1.751
1.625
1.675
17,760
-0.02(-1.47%)
Oct 06, 2023
1.690
1.770
1.690
1.700
6,287
-0.01(-0.58%)
Oct 05, 2023
1.694
1.765
1.694
1.710
3,919
+0.02(+1.18%)
Oct 04, 2023
1.679
1.710
1.650
1.690
5,725
+0.04(+2.42%)
Oct 03, 2023
1.720
1.718
1.650
1.650
16,411
-0.08(-4.62%)
Oct 02, 2023
1.710
1.730
1.710
1.730
23,006
+0.01(+0.58%)
Sep 29, 2023
1.720
1.749
1.710
1.720
9,090
-0.02(-1.15%)
Sep 28, 2023
1.754
1.754
1.700
1.740
27,476
+0.01(+0.58%)
Sep 27, 2023
1.790
1.800
1.730
1.730
10,094
-0.05(-2.94%)
Sep 26, 2023
1.770
1.782
1.770
1.782
3,780
+0.00(+0.13%)
Sep 25, 2023
1.760
1.800
1.780
1.780
4,318
+0.08(+4.71%)
Sep 22, 2023
1.780
1.800
1.700
1.700
3,078
-0.09(-5.03%)
Sep 21, 2023
1.760
1.790
1.760
1.790
2,068
+0.02(+1.13%)
Sep 20, 2023
1.780
1.810
1.770
1.770
14,965
-0.03(-1.67%)
Sep 19, 2023
1.780
1.800
1.736
1.800
7,708
-0.01(-0.55%)
Sep 18, 2023
1.810
1.811
1.790
1.810
1,240
+0.03(+1.69%)
Sep 15, 2023
1.840
1.860
1.780
1.780
65,163
-0.05(-2.73%)
Sep 14, 2023
1.790
1.849
1.790
1.830
11,840
+0.03(+1.67%)
Sep 13, 2023
1.810
1.810
1.780
1.800
3,986
-0.01(-0.55%)
Sep 12, 2023
1.830
1.840
1.810
1.810
3,256
+0.00(+0.00%)
Sep 11, 2023
1.810
1.850
1.810
1.810
3,953
-0.03(-1.90%)
Sep 08, 2023
1.830
1.850
1.820
1.845
12,357
-0.01(-0.27%)
Sep 07, 2023
1.880
1.880
1.850
1.850
6,646
-0.00(-0.27%)
Sep 06, 2023
1.860
1.905
1.830
1.855
5,143
-0.03(-1.85%)
Sep 05, 2023
1.900
1.900
1.816
1.890
8,257
-0.01(-0.53%)
Sep 01, 2023
1.890
1.960
1.890
1.900
12,593
-0.01(-0.52%)
Aug 31, 2023
1.910
1.940
1.907
1.910
7,473
-0.01(-0.53%)
Aug 30, 2023
1.815
1.940
1.815
1.920
7,111
+0.10(+5.50%)
Aug 29, 2023
1.810
1.830
1.790
1.820
7,970
-0.02(-1.09%)
Aug 28, 2023
1.800
1.840
1.800
1.840
1,118
+0.02(+1.10%)
Aug 25, 2023
1.850
1.852
1.790
1.820
2,755
-0.01(-0.55%)
Aug 24, 2023
1.870
1.870
1.820
1.830
3,649
-0.04(-2.14%)
Aug 23, 2023
1.850
1.900
1.841
1.870
5,845
-0.02(-1.06%)
Aug 22, 2023
1.870
1.920
1.810
1.890
16,820
+0.07(+3.85%)
Aug 21, 2023
1.760
1.860
1.760
1.820
9,659
+0.06(+3.41%)
Aug 18, 2023
1.720
1.790
1.720
1.760
8,490
+0.03(+1.73%)
Aug 17, 2023
1.800
1.860
1.720
1.730
18,629
-0.05(-2.81%)
Aug 16, 2023
1.760
1.810
1.750
1.780
9,303
+0.04(+2.30%)
Aug 15, 2023
1.799
1.799
1.725
1.740
31,710
-0.07(-3.87%)
Aug 14, 2023
1.790
1.860
1.790
1.810
2,449
+0.01(+0.56%)
Aug 11, 2023
1.840
1.850
1.800
1.800
2,479
+0.00(+0.00%)
Aug 10, 2023
1.810
1.841
1.800
1.800
9,302
-0.02(-1.10%)
Aug 09, 2023
1.840
1.837
1.810
1.820
15,583
+0.01(+0.55%)
Aug 08, 2023
1.800
1.890
1.800
1.810
5,102
+0.00(+0.00%)
Aug 07, 2023
1.820
1.890
1.810
1.810
5,584
-0.01(-0.55%)
Aug 04, 2023
1.820
1.830
1.770
1.820
10,845
+0.03(+1.68%)
Aug 03, 2023
1.770
1.870
1.770
1.790
12,445
-0.01(-0.56%)
Aug 02, 2023
1.915
1.915
1.780
1.800
67,576
-0.09(-4.76%)
Aug 01, 2023
1.940
1.960
1.890
1.890
18,440
-0.05(-2.58%)
Jul 31, 2023
1.930
2.000
1.930
1.940
12,334
-0.01(-0.51%)
Jul 28, 2023
1.940
1.985
1.930
1.950
5,320
+0.05(+2.63%)
Jul 27, 2023
1.930
1.970
1.900
1.900
3,707
-0.01(-0.52%)
Jul 26, 2023
2.000
2.000
1.908
1.910
8,687
-0.04(-2.05%)
Jul 25, 2023
1.970
2.010
1.950
1.950
15,069
-0.03(-1.52%)
Jul 24, 2023
2.010
2.040
1.980
1.980
10,549
-0.05(-2.46%)
Jul 21, 2023
2.029
2.070
1.992
2.030
9,479
+0.04(+2.01%)
Jul 20, 2023
1.990
2.030
1.880
1.990
58,559
+0.07(+3.65%)
Jul 19, 2023
1.925
2.019
1.909
1.920
21,528
+0.04(+2.13%)
Jul 18, 2023
1.910
1.930
1.850
1.880
11,404
-0.07(-3.59%)
Jul 17, 2023
2.040
2.065
1.900
1.950
18,885
-0.09(-4.41%)
Jul 14, 2023
2.270
2.270
2.040
2.040
71,998
-0.05(-2.39%)
Jul 13, 2023
2.010
2.100
1.970
2.090
46,666
+0.07(+3.47%)
Jul 12, 2023
2.060
2.060
1.880
2.020
81,537
+0.02(+1.00%)
Jul 11, 2023
1.880
2.030
1.760
2.000
697,725
+0.21(+11.73%)
Jul 10, 2023
1.900
1.900
1.790
1.790
14,184
-0.06(-3.24%)
Jul 07, 2023
1.840
1.920
1.820
1.850
4,152
+0.05(+2.75%)
Jul 06, 2023
1.867
1.867
1.800
1.800
2,438
-0.03(-1.61%)
Jul 05, 2023
1.870
1.870
1.830
1.830
2,535
-0.01(-0.54%)
Jul 03, 2023
1.840
1.840
1.840
1.840
2,918
-0.02(-1.08%)
Jun 30, 2023
1.860
1.879
1.830
1.860
11,995
+0.00(+0.00%)
Jun 29, 2023
1.870
1.880
1.860
1.860
3,540
-0.01(-0.53%)
Jun 28, 2023
1.870
1.910
1.860
1.870
6,236
-0.01(-0.55%)
Jun 27, 2023
1.860
1.900
1.860
1.880
5,821
-0.03(-1.55%)
Jun 26, 2023
1.899
1.931
1.830
1.910
6,296
+0.06(+3.24%)
Jun 23, 2023
1.900
1.930
1.850
1.850
16,454
-0.04(-1.97%)
Jun 22, 2023
1.790
1.910
1.790
1.887
21,045
+0.08(+4.27%)
Jun 21, 2023
1.850
1.861
1.770
1.810
15,806
-0.05(-2.69%)
Jun 20, 2023
1.930
1.950
1.830
1.860
13,668
-0.06(-3.12%)
Jun 16, 2023
1.920
1.970
1.915
1.920
30,294
+0.01(+0.52%)
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.