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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 28, 2021
3.040
3.228
3.020
3.200
1,320,108
+0.17(+5.61%)
May 27, 2021
3.050
3.050
2.990
3.030
438,546
+0.03(+1.00%)
May 26, 2021
3.100
3.110
2.980
3.000
934,981
-0.09(-2.91%)
May 25, 2021
3.040
3.110
2.960
3.090
941,854
+0.07(+2.32%)
May 24, 2021
2.960
3.040
2.950
3.020
582,663
+0.05(+1.68%)
May 21, 2021
3.000
3.020
2.880
2.970
884,541
-0.03(-1.00%)
May 20, 2021
2.970
3.030
2.950
3.000
589,519
+0.03(+1.01%)
May 19, 2021
2.940
3.010
2.880
2.970
891,637
+0.03(+1.02%)
May 18, 2021
3.090
3.120
2.940
2.940
1,474,873
-0.11(-3.61%)
May 17, 2021
2.880
3.080
2.710
3.050
1,737,723
+0.18(+6.27%)
May 14, 2021
2.830
2.870
2.790
2.870
482,524
+0.13(+4.74%)
May 13, 2021
2.800
2.850
2.700
2.740
705,499
-0.11(-3.86%)
May 12, 2021
2.970
2.990
2.820
2.850
813,840
-0.13(-4.36%)
May 11, 2021
2.820
2.980
2.800
2.980
896,910
+0.09(+3.11%)
May 10, 2021
2.970
2.990
2.870
2.890
983,434
-0.04(-1.37%)
May 07, 2021
2.910
2.985
2.910
2.930
804,062
+0.02(+0.69%)
May 06, 2021
2.830
2.960
2.830
2.910
1,253,176
+0.10(+3.56%)
May 05, 2021
2.860
2.870
2.780
2.810
785,598
-0.05(-1.75%)
May 04, 2021
2.950
2.980
2.800
2.860
799,656
-0.08(-2.72%)
May 03, 2021
2.840
2.960
2.800
2.940
1,157,518
+0.20(+7.30%)
Apr 30, 2021
2.770
2.810
2.700
2.740
559,800
-0.04(-1.44%)
Apr 29, 2021
2.880
2.880
2.710
2.780
871,293
-0.08(-2.80%)
Apr 28, 2021
2.800
2.880
2.800
2.860
722,063
+0.02(+0.70%)
Apr 27, 2021
2.850
2.860
2.807
2.840
786,565
+0.03(+1.07%)
Apr 26, 2021
2.740
2.835
2.730
2.810
803,455
+0.07(+2.55%)
Apr 23, 2021
2.760
2.790
2.710
2.740
414,000
-0.03(-1.08%)
Apr 22, 2021
2.790
2.800
2.695
2.770
790,091
-0.03(-1.07%)
Apr 21, 2021
2.700
2.800
2.680
2.800
652,747
+0.10(+3.70%)
Apr 20, 2021
2.710
2.720
2.660
2.700
435,272
+0.01(+0.37%)
Apr 19, 2021
2.760
2.800
2.673
2.690
770,008
-0.09(-3.24%)
Apr 16, 2021
2.800
2.840
2.750
2.780
643,700
+0.03(+1.09%)
Apr 15, 2021
2.660
2.790
2.660
2.750
994,199
+0.14(+5.36%)
Apr 14, 2021
2.630
2.670
2.603
2.610
803,302
-0.05(-1.88%)
Apr 13, 2021
2.640
2.690
2.630
2.660
517,035
+0.04(+1.53%)
Apr 12, 2021
2.690
2.700
2.590
2.620
697,941
-0.07(-2.60%)
Apr 09, 2021
2.660
2.730
2.635
2.690
500,900
-0.01(-0.37%)
Apr 08, 2021
2.630
2.720
2.630
2.700
1,002,571
+0.13(+5.06%)
Apr 07, 2021
2.630
2.660
2.570
2.570
466,999
-0.05(-1.91%)
Apr 06, 2021
2.620
2.690
2.550
2.620
1,389,587
-0.01(-0.38%)
Apr 05, 2021
2.600
2.660
2.560
2.630
665,991
+0.02(+0.77%)
Apr 01, 2021
2.520
2.660
2.520
2.610
967,900
+0.10(+3.98%)
Mar 31, 2021
2.390
2.570
2.380
2.510
845,909
+0.06(+2.45%)
Mar 30, 2021
2.470
2.530
2.410
2.450
1,071,912
-0.08(-3.16%)
Mar 29, 2021
2.520
2.560
2.450
2.530
1,031,636
-0.05(-1.94%)
Mar 26, 2021
2.500
2.600
2.500
2.580
572,600
+0.06(+2.38%)
Mar 25, 2021
2.510
2.580
2.470
2.520
792,326
-0.01(-0.40%)
Mar 24, 2021
2.560
2.620
2.500
2.530
1,486,003
-0.04(-1.56%)
Mar 23, 2021
2.570
2.630
2.540
2.570
1,079,990
-0.03(-1.15%)
Mar 22, 2021
2.600
2.705
2.590
2.600
770,146
-0.06(-2.26%)
Mar 19, 2021
2.600
2.660
2.550
2.660
1,227,700
+0.09(+3.50%)
Mar 18, 2021
2.620
2.630
2.510
2.570
1,792,228
-0.06(-2.28%)
Mar 17, 2021
2.470
2.660
2.440
2.630
1,301,255
+0.12(+4.78%)
Mar 16, 2021
2.580
2.590
2.480
2.510
794,633
-0.05(-1.95%)
Mar 15, 2021
2.500
2.590
2.470
2.560
1,186,166
+0.08(+3.23%)
Mar 12, 2021
2.390
2.545
2.390
2.480
951,500
-0.06(-2.36%)
Mar 11, 2021
2.500
2.540
2.475
2.540
764,174
+0.09(+3.67%)
Mar 10, 2021
2.470
2.500
2.410
2.450
877,032
-0.01(-0.41%)
Mar 09, 2021
2.500
2.560
2.450
2.460
814,984
+0.08(+3.36%)
Mar 08, 2021
2.400
2.465
2.360
2.380
860,500
-0.07(-2.86%)
Mar 05, 2021
2.400
2.450
2.230
2.450
2,073,900
+0.04(+1.66%)
Mar 04, 2021
2.550
2.550
2.350
2.410
2,328,927
-0.13(-5.12%)
Mar 03, 2021
2.580
2.630
2.490
2.540
1,435,797
-0.15(-5.58%)
Mar 02, 2021
2.630
2.700
2.580
2.690
1,390,784
+0.03(+1.13%)
Mar 01, 2021
2.820
2.850
2.600
2.660
1,581,007
-0.13(-4.66%)
Feb 26, 2021
2.810
2.850
2.620
2.790
2,176,600
-0.15(-5.10%)
Feb 25, 2021
3.070
3.150
2.900
2.940
1,536,363
-0.18(-5.77%)
Feb 24, 2021
2.930
3.150
2.830
3.120
1,811,280
+0.18(+6.12%)
Feb 23, 2021
2.910
2.940
2.760
2.940
1,548,128
+0.00(+0.00%)
Feb 22, 2021
2.840
2.990
2.760
2.940
2,249,034
+0.15(+5.38%)
Feb 19, 2021
2.820
2.860
2.760
2.790
1,076,200
+0.00(+0.00%)
Feb 18, 2021
2.890
2.960
2.770
2.790
1,009,339
-0.12(-4.12%)
Feb 17, 2021
2.960
2.960
2.830
2.910
898,708
-0.02(-0.68%)
Feb 16, 2021
2.880
3.055
2.870
2.930
1,366,830
+0.03(+1.03%)
Feb 12, 2021
2.820
2.950
2.800
2.900
1,069,500
+0.05(+1.75%)
Feb 11, 2021
2.890
2.920
2.810
2.850
763,490
+0.00(+0.00%)
Feb 10, 2021
2.940
2.970
2.800
2.850
1,059,979
-0.05(-1.72%)
Feb 09, 2021
2.970
2.990
2.860
2.900
851,209
-0.03(-1.02%)
Feb 08, 2021
2.960
3.020
2.920
2.930
1,238,597
+0.03(+1.03%)
Feb 05, 2021
2.850
2.940
2.790
2.900
1,440,500
+0.08(+2.84%)
Feb 04, 2021
2.830
2.880
2.750
2.820
1,597,137
-0.16(-5.37%)
Feb 03, 2021
2.900
3.020
2.900
2.980
1,133,496
+0.11(+3.83%)
Feb 02, 2021
3.000
3.010
2.810
2.870
2,356,451
-0.35(-10.87%)
Feb 01, 2021
3.350
3.420
3.010
3.220
6,129,062
+0.40(+14.18%)
Jan 29, 2021
2.890
3.000
2.740
2.820
3,491,800
+0.10(+3.68%)
Jan 28, 2021
2.880
2.940
2.610
2.720
3,719,061
+0.22(+8.80%)
Jan 27, 2021
2.600
2.610
2.460
2.500
1,530,470
-0.11(-4.21%)
Jan 26, 2021
2.660
2.660
2.580
2.610
840,112
-0.03(-1.14%)
Jan 25, 2021
2.670
2.730
2.590
2.640
1,088,866
-0.07(-2.58%)
Jan 22, 2021
2.600
2.710
2.600
2.710
879,900
-0.01(-0.37%)
Jan 21, 2021
2.770
2.800
2.600
2.720
1,528,264
-0.08(-2.86%)
Jan 20, 2021
2.730
2.830
2.730
2.800
1,212,015
+0.13(+4.87%)
Jan 19, 2021
2.630
2.730
2.630
2.670
1,236,030
+0.10(+3.89%)
Jan 15, 2021
2.710
2.760
2.560
2.570
1,696,500
-0.22(-7.89%)
Jan 14, 2021
2.730
2.850
2.720
2.790
929,751
+0.04(+1.45%)
Jan 13, 2021
2.850
2.860
2.750
2.750
835,182
-0.10(-3.51%)
Jan 12, 2021
2.810
2.880
2.680
2.850
1,567,423
+0.00(+0.00%)
Jan 11, 2021
2.800
2.930
2.700
2.850
1,213,760
-0.07(-2.40%)
Jan 08, 2021
3.170
3.170
2.780
2.920
3,048,900
-0.31(-9.60%)
Jan 07, 2021
3.280
3.310
3.180
3.230
974,075
-0.05(-1.52%)
Jan 06, 2021
3.270
3.370
3.230
3.280
1,583,804
-0.06(-1.80%)
Jan 05, 2021
3.300
3.340
3.220
3.340
1,155,805
+0.07(+2.14%)
Jan 04, 2021
3.320
3.450
3.220
3.270
2,292,139
+0.10(+3.15%)
Dec 31, 2020
3.170
3.170
3.170
2,102,662
-0.01(-0.31%)
Dec 30, 2020
3.010
3.200
2.970
3.180
2,102,662
+0.18(+6.00%)
Dec 29, 2020
3.130
3.130
2.970
3.000
1,401,300
-0.11(-3.54%)
Dec 28, 2020
3.040
3.120
2.990
3.110
1,525,707
+0.17(+5.78%)
Dec 24, 2020
2.910
2.950
2.820
2.940
565,800
+0.09(+3.16%)
Dec 23, 2020
2.860
2.880
2.810
2.850
745,609
+0.04(+1.42%)
Dec 22, 2020
2.850
2.910
2.720
2.810
1,333,606
-0.02(-0.71%)
Dec 21, 2020
2.750
2.890
2.730
2.830
1,365,063
+0.10(+3.66%)
Dec 18, 2020
2.990
3.000
2.720
2.730
1,777,400
-0.16(-5.54%)
Dec 17, 2020
2.830
2.950
2.800
2.890
2,006,777
+0.19(+7.04%)
Dec 16, 2020
2.590
2.710
2.570
2.700
1,879,237
+0.16(+6.30%)
Dec 15, 2020
2.490
2.570
2.480
2.540
738,281
+0.12(+4.96%)
Dec 14, 2020
2.430
2.500
2.420
2.420
651,474
-0.05(-2.02%)
Dec 11, 2020
2.460
2.500
2.420
2.470
469,600
+0.03(+1.23%)
Dec 10, 2020
2.470
2.530
2.410
2.440
805,801
-0.02(-0.81%)
Dec 09, 2020
2.640
2.640
2.425
2.460
1,136,574
-0.16(-6.11%)
Dec 08, 2020
2.550
2.630
2.510
2.620
524,341
+0.04(+1.55%)
Dec 07, 2020
2.460
2.640
2.455
2.580
955,505
+0.11(+4.45%)
Dec 04, 2020
2.480
2.510
2.420
2.470
662,900
-0.01(-0.40%)
Dec 03, 2020
2.470
2.500
2.410
2.480
678,551
-0.02(-0.80%)
Dec 02, 2020
2.470
2.510
2.415
2.500
888,065
+0.00(+0.00%)
Dec 01, 2020
2.510
2.540
2.430
2.500
1,916,574
+0.10(+4.17%)
Nov 30, 2020
2.430
2.440
2.300
2.400
1,687,840
-0.06(-2.44%)
Nov 27, 2020
2.450
2.520
2.440
2.460
857,400
-0.02(-0.81%)
Nov 25, 2020
2.430
2.520
2.424
2.480
758,200
+0.09(+3.77%)
Nov 24, 2020
2.410
2.440
2.330
2.390
996,714
-0.02(-0.83%)
Nov 23, 2020
2.410
2.440
2.300
2.410
970,756
-0.01(-0.41%)
Nov 20, 2020
2.420
2.460
2.391
2.420
997,000
+0.08(+3.42%)
Nov 19, 2020
2.290
2.360
2.260
2.340
1,144,679
+0.00(+0.00%)
Nov 18, 2020
2.420
2.450
2.310
2.340
1,454,197
-0.11(-4.49%)
Nov 17, 2020
2.570
2.570
2.430
2.450
1,181,863
-0.07(-2.78%)
Nov 16, 2020
2.550
2.580
2.520
2.520
773,134
-0.04(-1.56%)
Nov 13, 2020
2.640
2.640
2.510
2.560
974,600
-0.03(-1.16%)
Nov 12, 2020
2.660
2.730
2.550
2.590
1,118,432
-0.01(-0.38%)
Nov 11, 2020
2.580
2.650
2.560
2.600
527,928
+0.01(+0.39%)
Nov 10, 2020
2.800
2.810
2.580
2.590
938,693
-0.13(-4.78%)
Nov 09, 2020
2.700
2.780
2.630
2.720
1,385,135
-0.13(-4.56%)
Nov 06, 2020
2.860
2.910
2.770
2.850
1,274,000
+0.04(+1.42%)
Nov 05, 2020
2.650
2.850
2.600
2.810
1,685,602
+0.31(+12.40%)
Nov 04, 2020
2.550
2.580
2.450
2.500
505,860
-0.06(-2.34%)
Nov 03, 2020
2.570
2.620
2.520
2.560
606,005
+0.02(+0.79%)
Nov 02, 2020
2.500
2.570
2.480
2.540
797,645
+0.05(+2.01%)
Oct 30, 2020
2.490
2.500
2.375
2.490
1,592,200
+0.06(+2.47%)
Oct 29, 2020
2.370
2.518
2.360
2.430
871,931
+0.01(+0.41%)
Oct 28, 2020
2.470
2.500
2.380
2.420
1,565,001
-0.24(-9.02%)
Oct 27, 2020
2.590
2.660
2.560
2.660
576,213
+0.08(+3.10%)
Oct 26, 2020
2.650
2.660
2.510
2.580
1,069,576
-0.07(-2.64%)
Oct 23, 2020
2.650
2.690
2.560
2.650
670,400
-0.01(-0.38%)
Oct 22, 2020
2.670
2.710
2.640
2.660
608,852
-0.07(-2.56%)
Oct 21, 2020
2.700
2.790
2.700
2.730
707,498
+0.03(+1.11%)
Oct 20, 2020
2.680
2.760
2.620
2.700
813,438
+0.08(+3.05%)
Oct 19, 2020
2.750
2.770
2.610
2.620
851,697
-0.08(-2.96%)
Oct 16, 2020
2.830
2.830
2.670
2.700
618,900
-0.07(-2.53%)
Oct 15, 2020
2.760
2.830
2.740
2.770
623,843
-0.07(-2.46%)
Oct 14, 2020
2.840
2.900
2.790
2.840
1,068,521
+0.06(+2.16%)
Oct 13, 2020
2.830
2.830
2.690
2.780
1,153,028
-0.06(-2.11%)
Oct 12, 2020
2.800
2.910
2.770
2.840
1,075,480
+0.09(+3.27%)
Oct 09, 2020
2.520
2.780
2.520
2.750
1,796,700
+0.30(+12.24%)
Oct 08, 2020
2.510
2.550
2.450
2.450
708,230
-0.05(-2.00%)
Oct 07, 2020
2.500
2.550
2.460
2.500
1,077,746
+0.01(+0.40%)
Oct 06, 2020
2.650
2.680
2.460
2.490
1,307,052
-0.15(-5.68%)
Oct 05, 2020
2.640
2.690
2.580
2.640
1,008,727
+0.03(+1.15%)
Oct 02, 2020
2.650
2.730
2.590
2.610
1,169,500
-0.07(-2.61%)
Oct 01, 2020
2.730
2.770
2.680
2.680
838,131
+0.04(+1.52%)
Sep 30, 2020
2.670
2.720
2.590
2.640
1,105,615
-0.04(-1.49%)
Sep 29, 2020
2.710
2.740
2.620
2.680
815,673
+0.01(+0.37%)
Sep 28, 2020
2.640
2.680
2.561
2.670
718,630
+0.09(+3.49%)
Sep 25, 2020
2.640
2.660
2.550
2.580
897,400
-0.10(-3.73%)
Sep 24, 2020
2.520
2.735
2.520
2.680
1,438,281
+0.11(+4.28%)
Sep 23, 2020
2.690
2.690
2.570
2.570
2,014,081
-0.19(-6.88%)
Sep 22, 2020
2.720
2.795
2.700
2.760
897,803
-0.02(-0.72%)
Sep 21, 2020
2.840
2.910
2.650
2.780
2,274,901
-0.17(-5.76%)
Sep 18, 2020
2.930
2.990
2.880
2.950
2,019,400
+0.01(+0.34%)
Sep 17, 2020
2.850
3.000
2.840
2.940
911,061
-0.02(-0.68%)
Sep 16, 2020
3.030
3.050
2.950
2.960
1,056,953
+0.00(+0.00%)
Sep 15, 2020
2.990
3.010
2.880
2.960
1,186,968
+0.02(+0.68%)
Sep 14, 2020
2.830
2.950
2.830
2.940
1,073,792
+0.13(+4.63%)
Sep 11, 2020
2.870
2.910
2.760
2.810
1,044,900
-0.06(-2.09%)
Sep 10, 2020
3.000
3.070
2.865
2.870
1,243,333
-0.01(-0.35%)
Sep 09, 2020
2.830
2.940
2.830
2.880
1,122,766
+0.07(+2.49%)
Sep 08, 2020
2.700
2.940
2.677
2.810
1,698,478
-0.02(-0.71%)
Sep 04, 2020
2.790
2.880
2.680
2.830
1,236,800
-0.04(-1.39%)
Sep 03, 2020
2.880
2.990
2.790
2.870
1,526,436
-0.08(-2.71%)
Sep 02, 2020
2.970
2.990
2.840
2.950
1,719,838
-0.09(-2.96%)
Sep 01, 2020
3.140
3.150
2.950
3.040
1,243,054
-0.05(-1.62%)
Aug 31, 2020
3.100
3.150
2.950
3.090
1,865,851
+0.15(+5.10%)
Aug 28, 2020
2.870
3.000
2.835
2.940
1,668,600
+0.18(+6.52%)
Aug 27, 2020
2.750
2.850
2.670
2.760
1,471,257
+0.01(+0.36%)
Aug 26, 2020
2.560
2.800
2.560
2.750
2,057,121
+0.18(+7.00%)
Aug 25, 2020
2.610
2.700
2.540
2.570
1,292,821
-0.08(-3.02%)
Aug 24, 2020
2.660
2.710
2.570
2.650
1,094,180
-0.01(-0.38%)
Aug 21, 2020
2.640
2.695
2.600
2.660
956,900
-0.06(-2.21%)
Aug 20, 2020
2.700
2.800
2.680
2.720
1,623,973
-0.03(-1.09%)
Aug 19, 2020
2.920
2.980
2.730
2.750
1,991,591
-0.20(-6.78%)
Aug 18, 2020
2.950
2.970
2.810
2.950
2,254,851
+0.13(+4.61%)
Aug 17, 2020
2.730
2.847
2.664
2.820
2,611,145
+0.20(+7.63%)
Aug 14, 2020
2.760
2.780
2.560
2.620
1,947,000
-0.14(-5.07%)
Aug 13, 2020
2.750
2.800
2.670
2.760
1,592,461
+0.12(+4.55%)
Aug 12, 2020
2.690
2.770
2.620
2.640
2,256,273
+0.00(+0.00%)
Aug 11, 2020
2.750
2.820
2.590
2.640
4,466,038
-0.24(-8.33%)
Aug 10, 2020
2.940
3.090
2.870
2.880
2,811,700
-0.05(-1.71%)
Aug 07, 2020
3.030
3.080
2.870
2.930
3,366,100
-0.21(-6.69%)
Aug 06, 2020
3.320
3.330
3.020
3.140
3,509,520
-0.08(-2.48%)
Aug 05, 2020
3.460
3.500
3.100
3.220
4,899,166
-0.01(-0.31%)
Aug 04, 2020
3.030
3.270
2.940
3.230
3,437,565
+0.22(+7.31%)
Aug 03, 2020
2.860
3.010
2.810
3.010
1,544,299
+0.16(+5.61%)
Jul 31, 2020
2.820
2.950
2.810
2.850
1,952,500
+0.09(+3.26%)
Jul 30, 2020
2.780
2.895
2.700
2.760
2,243,443
-0.18(-6.12%)
Jul 29, 2020
3.000
3.010
2.810
2.940
2,928,139
-0.04(-1.34%)
Jul 28, 2020
2.850
3.060
2.850
2.980
3,020,154
+0.03(+1.02%)
Jul 27, 2020
3.110
3.140
2.910
2.950
4,101,734
+0.12(+4.24%)
Jul 24, 2020
2.880
2.905
2.710
2.830
3,665,900
+0.00(+0.00%)
Jul 23, 2020
2.890
2.960
2.730
2.830
3,197,701
-0.10(-3.41%)
Jul 22, 2020
3.050
3.120
2.820
2.930
5,587,647
+0.00(+0.00%)
Jul 21, 2020
3.330
3.460
2.910
2.930
8,269,177
-0.14(-4.56%)
Jul 20, 2020
2.670
3.090
2.650
3.070
6,026,619
+0.55(+21.83%)
Jul 17, 2020
2.480
2.535
2.380
2.520
2,026,200
+0.08(+3.28%)
Jul 16, 2020
2.490
2.550
2.380
2.440
1,796,881
-0.04(-1.61%)
Jul 15, 2020
2.390
2.500
2.320
2.480
2,555,001
+0.13(+5.53%)
Jul 14, 2020
2.250
2.350
2.160
2.350
1,636,871
+0.09(+3.98%)
Jul 13, 2020
2.430
2.460
2.230
2.260
2,821,268
-0.06(-2.59%)
Jul 10, 2020
2.380
2.400
2.300
2.320
1,711,200
-0.01(-0.43%)
Jul 09, 2020
2.420
2.420
2.210
2.330
2,450,534
+0.02(+0.87%)
Jul 08, 2020
2.310
2.460
2.300
2.310
4,345,797
+0.09(+4.05%)
Jul 07, 2020
2.170
2.270
2.150
2.220
1,841,454
+0.01(+0.45%)
Jul 06, 2020
2.350
2.360
2.135
2.210
1,919,119
-0.06(-2.64%)
Jul 02, 2020
2.250
2.420
2.220
2.270
1,995,500
+0.02(+0.89%)
Jul 01, 2020
2.280
2.282
2.150
2.250
1,480,953
+0.00(+0.00%)
Jun 30, 2020
2.110
2.280
2.080
2.250
2,096,113
+0.14(+6.64%)
Jun 29, 2020
2.180
2.180
2.080
2.110
1,343,865
-0.03(-1.40%)
Jun 26, 2020
2.130
2.140
2.020
2.140
1,568,100
+0.02(+0.94%)
Jun 25, 2020
2.090
2.130
2.030
2.120
1,860,478
+0.03(+1.44%)
Jun 24, 2020
2.100
2.150
2.015
2.090
2,540,266
-0.13(-5.86%)
Jun 23, 2020
2.140
2.220
2.120
2.220
1,520,207
+0.16(+7.77%)
Jun 22, 2020
1.970
2.170
1.970
2.060
2,036,928
+0.15(+7.85%)
Jun 19, 2020
1.980
2.090
1.910
1.910
2,370,000
-0.01(-0.52%)
Jun 18, 2020
1.970
2.015
1.905
1.920
786,159
-0.06(-3.03%)
Jun 17, 2020
2.040
2.070
1.970
1.980
709,077
-0.03(-1.49%)
Jun 16, 2020
2.100
2.140
2.000
2.010
1,146,901
-0.06(-2.90%)
Jun 15, 2020
1.960
2.089
1.870
2.070
1,471,868
+0.05(+2.48%)
Jun 12, 2020
2.040
2.100
1.940
2.020
1,142,100
+0.05(+2.54%)
Jun 11, 2020
2.250
2.250
1.970
1.970
2,511,295
-0.27(-12.05%)
Jun 10, 2020
2.180
2.240
2.000
2.240
1,873,523
+0.15(+7.18%)
Jun 09, 2020
2.140
2.180
2.060
2.090
1,211,793
-0.08(-3.69%)
Jun 08, 2020
2.200
2.230
2.110
2.170
1,123,555
+0.00(+0.00%)
Jun 05, 2020
2.170
2.210
2.080
2.170
1,661,900
-0.09(-3.98%)
Jun 04, 2020
2.230
2.300
2.180
2.260
1,133,029
+0.05(+2.26%)
Jun 03, 2020
2.250
2.280
2.180
2.210
1,659,453
-0.07(-3.07%)
Jun 02, 2020
2.490
2.520
2.250
2.280
2,446,815
-0.20(-8.06%)
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.