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
Envela Corp
(NY:
ELA
)
4.580
+0.100 (+2.23%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
4.470
4.540
4.470
4.480
26,013
+0.03(+0.67%)
May 21, 2024
4.640
4.640
4.450
4.450
40,388
-0.26(-5.52%)
May 20, 2024
4.650
4.800
4.600
4.710
64,822
+0.08(+1.73%)
May 17, 2024
4.520
4.900
4.520
4.630
95,825
+0.11(+2.43%)
May 16, 2024
4.450
4.600
4.450
4.520
13,344
+0.06(+1.35%)
May 15, 2024
4.670
4.670
4.460
4.460
31,092
-0.19(-4.09%)
May 14, 2024
4.660
4.660
4.545
4.650
9,702
+0.04(+0.87%)
May 13, 2024
4.500
4.670
4.500
4.610
39,231
+0.15(+3.36%)
May 10, 2024
4.560
4.600
4.420
4.460
25,726
-0.14(-3.04%)
May 09, 2024
4.450
4.600
4.450
4.600
37,666
+0.09(+2.00%)
May 08, 2024
4.500
4.550
4.420
4.510
21,058
-0.03(-0.66%)
May 07, 2024
4.480
4.610
4.480
4.540
32,463
+0.05(+1.11%)
May 06, 2024
4.520
4.530
4.380
4.490
23,356
+0.02(+0.45%)
May 03, 2024
4.620
4.620
4.430
4.470
26,448
-0.15(-3.25%)
May 02, 2024
4.370
4.620
4.270
4.620
29,958
+0.24(+5.48%)
May 01, 2024
4.300
4.490
4.230
4.380
23,403
+0.09(+2.10%)
Apr 30, 2024
4.320
4.390
4.250
4.290
16,891
-0.12(-2.72%)
Apr 29, 2024
4.410
4.480
4.251
4.410
28,978
+0.03(+0.68%)
Apr 26, 2024
4.350
4.440
4.260
4.380
31,361
+0.06(+1.39%)
Apr 25, 2024
4.320
4.395
4.210
4.320
20,349
-0.10(-2.26%)
Apr 24, 2024
4.460
4.460
4.280
4.420
39,753
+0.03(+0.68%)
Apr 23, 2024
4.250
4.430
4.205
4.390
17,289
+0.10(+2.33%)
Apr 22, 2024
4.250
4.390
4.240
4.290
27,508
+0.01(+0.23%)
Apr 19, 2024
4.310
4.415
4.200
4.280
35,737
-0.04(-0.93%)
Apr 18, 2024
4.340
4.485
4.310
4.320
39,402
-0.10(-2.26%)
Apr 17, 2024
4.450
4.450
4.310
4.420
36,485
-0.02(-0.45%)
Apr 16, 2024
4.300
4.465
4.230
4.440
109,138
+0.14(+3.26%)
Apr 15, 2024
4.410
4.440
4.300
4.300
78,934
-0.05(-1.15%)
Apr 12, 2024
4.500
4.520
4.290
4.350
85,958
-0.18(-3.97%)
Apr 11, 2024
4.500
4.560
4.330
4.530
27,988
+0.07(+1.57%)
Apr 10, 2024
4.370
4.585
4.290
4.460
99,101
-0.05(-1.11%)
Apr 09, 2024
4.615
4.656
4.420
4.510
26,617
-0.05(-1.10%)
Apr 08, 2024
4.560
4.590
4.540
4.560
25,227
+0.03(+0.66%)
Apr 05, 2024
4.560
4.620
4.520
4.530
67,793
-0.06(-1.31%)
Apr 04, 2024
4.700
4.700
4.500
4.590
61,717
-0.07(-1.50%)
Apr 03, 2024
4.600
4.841
4.600
4.660
97,000
+0.06(+1.30%)
Apr 02, 2024
4.550
4.630
4.500
4.600
34,470
+0.04(+0.88%)
Apr 01, 2024
4.630
4.640
4.440
4.560
35,428
-0.06(-1.30%)
Mar 28, 2024
4.605
4.642
4.570
4.620
19,707
+0.07(+1.54%)
Mar 27, 2024
4.480
4.570
4.405
4.550
66,084
+0.11(+2.48%)
Mar 26, 2024
4.520
4.520
4.345
4.440
73,058
-0.04(-0.89%)
Mar 25, 2024
4.330
4.560
4.330
4.480
103,210
+0.17(+3.94%)
Mar 22, 2024
4.460
4.520
4.310
4.310
73,764
-0.09(-2.05%)
Mar 21, 2024
4.460
4.590
4.318
4.400
162,172
-0.24(-5.17%)
Mar 20, 2024
4.410
4.681
4.370
4.640
23,850
+0.23(+5.22%)
Mar 19, 2024
4.220
4.436
4.220
4.410
19,861
+0.01(+0.23%)
Mar 18, 2024
4.390
4.623
4.390
4.400
9,054
-0.02(-0.45%)
Mar 15, 2024
4.320
4.420
4.320
4.420
35,747
+0.10(+2.31%)
Mar 14, 2024
4.320
4.336
4.310
4.320
18,913
-0.03(-0.69%)
Mar 13, 2024
4.330
4.350
4.315
4.350
30,803
+0.04(+0.93%)
Mar 12, 2024
4.380
4.410
4.220
4.310
35,088
-0.07(-1.60%)
Mar 11, 2024
4.300
4.400
4.260
4.380
12,613
+0.06(+1.39%)
Mar 08, 2024
4.250
4.380
4.240
4.320
33,254
+0.02(+0.47%)
Mar 07, 2024
4.310
4.330
4.260
4.300
37,804
-0.06(-1.38%)
Mar 06, 2024
4.360
4.360
4.280
4.360
18,183
+0.05(+1.16%)
Mar 05, 2024
4.370
4.380
4.310
4.310
8,465
-0.08(-1.82%)
Mar 04, 2024
4.500
4.510
4.350
4.390
55,457
-0.04(-0.90%)
Mar 01, 2024
4.320
4.500
4.300
4.430
41,106
+0.13(+3.02%)
Feb 29, 2024
4.420
4.604
4.300
4.300
15,576
-0.02(-0.46%)
Feb 28, 2024
4.300
4.500
4.300
4.320
10,922
-0.16(-3.57%)
Feb 27, 2024
4.240
4.594
4.240
4.480
30,892
+0.05(+1.13%)
Feb 26, 2024
4.490
4.615
4.415
4.430
28,691
-0.07(-1.56%)
Feb 23, 2024
4.462
4.510
4.320
4.500
29,275
+0.08(+1.81%)
Feb 22, 2024
4.460
4.510
4.325
4.420
23,992
-0.02(-0.45%)
Feb 21, 2024
4.516
4.575
4.440
4.440
12,645
-0.03(-0.67%)
Feb 20, 2024
4.550
4.650
4.378
4.470
47,442
-0.11(-2.40%)
Feb 16, 2024
4.540
4.720
4.500
4.580
19,657
-0.04(-0.87%)
Feb 15, 2024
4.370
4.620
4.370
4.620
29,442
+0.13(+2.90%)
Feb 14, 2024
4.400
4.500
4.359
4.490
12,243
+0.19(+4.42%)
Feb 13, 2024
4.560
4.620
4.300
4.300
34,217
-0.31(-6.72%)
Feb 12, 2024
4.530
4.750
4.530
4.610
24,697
+0.00(+0.00%)
Feb 09, 2024
4.430
4.619
4.410
4.610
23,797
+0.19(+4.30%)
Feb 08, 2024
4.520
4.574
4.420
4.420
16,533
-0.03(-0.67%)
Feb 07, 2024
4.450
4.539
4.450
4.450
16,047
+0.00(+0.00%)
Feb 06, 2024
4.380
4.559
4.380
4.450
21,635
+0.08(+1.83%)
Feb 05, 2024
4.420
4.560
4.330
4.370
40,043
-0.14(-3.10%)
Feb 02, 2024
4.470
4.550
4.400
4.510
17,439
-0.01(-0.22%)
Feb 01, 2024
4.400
4.520
4.350
4.520
16,990
+0.17(+3.91%)
Jan 31, 2024
4.350
4.540
4.350
4.350
18,708
-0.04(-0.91%)
Jan 30, 2024
4.390
4.390
4.350
4.390
23,614
+0.00(+0.00%)
Jan 29, 2024
4.160
4.410
4.160
4.390
21,498
+0.13(+3.05%)
Jan 26, 2024
4.470
4.513
4.260
4.260
9,026
-0.23(-5.12%)
Jan 25, 2024
4.530
4.555
4.450
4.490
12,639
+0.04(+0.90%)
Jan 24, 2024
4.660
4.660
4.450
4.450
17,867
-0.11(-2.41%)
Jan 23, 2024
4.550
4.610
4.500
4.560
12,271
+0.11(+2.47%)
Jan 22, 2024
4.200
4.519
4.200
4.450
22,717
+0.19(+4.46%)
Jan 19, 2024
4.260
4.370
4.250
4.260
14,352
+0.05(+1.19%)
Jan 18, 2024
4.290
4.400
4.150
4.210
34,499
-0.09(-2.09%)
Jan 17, 2024
4.270
4.575
4.270
4.300
15,697
+0.00(+0.00%)
Jan 16, 2024
4.380
4.553
4.270
4.300
14,761
-0.14(-3.15%)
Jan 12, 2024
4.570
4.598
4.410
4.440
15,716
-0.03(-0.67%)
Jan 11, 2024
4.570
4.591
4.425
4.470
15,361
-0.17(-3.66%)
Jan 10, 2024
4.620
4.660
4.555
4.640
11,773
+0.02(+0.43%)
Jan 09, 2024
4.650
4.710
4.610
4.620
11,211
-0.08(-1.70%)
Jan 08, 2024
4.550
4.795
4.540
4.700
16,065
+0.06(+1.29%)
Jan 05, 2024
4.490
4.640
4.475
4.640
46,859
+0.07(+1.53%)
Jan 04, 2024
4.390
4.570
4.380
4.570
14,090
+0.21(+4.82%)
Jan 03, 2024
4.680
4.680
4.290
4.360
30,918
-0.35(-7.43%)
Jan 02, 2024
4.880
4.950
4.710
4.710
18,599
-0.15(-3.09%)
Dec 29, 2023
5.042
5.042
4.820
4.860
22,361
-0.17(-3.38%)
Dec 28, 2023
5.180
5.230
5.030
5.030
18,370
-0.23(-4.37%)
Dec 27, 2023
5.380
5.445
5.170
5.260
23,892
-0.12(-2.23%)
Dec 26, 2023
5.220
5.470
5.220
5.380
22,161
+0.08(+1.51%)
Dec 22, 2023
5.200
5.300
5.110
5.300
20,860
+0.14(+2.71%)
Dec 21, 2023
5.240
5.290
5.070
5.160
19,915
-0.08(-1.53%)
Dec 20, 2023
5.000
5.280
4.950
5.240
41,448
+0.15(+2.95%)
Dec 19, 2023
4.970
5.150
4.850
5.090
32,548
+0.23(+4.73%)
Dec 18, 2023
4.990
4.990
4.720
4.860
34,445
-0.17(-3.38%)
Dec 15, 2023
4.890
5.050
4.840
5.030
43,678
+0.13(+2.65%)
Dec 14, 2023
4.750
4.990
4.750
4.900
39,012
+0.16(+3.38%)
Dec 13, 2023
4.340
4.740
4.260
4.740
29,588
+0.47(+11.01%)
Dec 12, 2023
4.270
4.370
4.130
4.270
21,251
+0.03(+0.71%)
Dec 11, 2023
4.400
4.480
4.190
4.240
20,742
-0.14(-3.20%)
Dec 08, 2023
4.390
4.445
4.330
4.380
22,178
-0.02(-0.45%)
Dec 07, 2023
4.440
4.490
4.300
4.400
15,235
-0.02(-0.45%)
Dec 06, 2023
4.590
4.790
4.400
4.420
46,654
-0.14(-3.07%)
Dec 05, 2023
4.640
4.738
4.560
4.560
16,686
-0.08(-1.72%)
Dec 04, 2023
4.640
4.720
4.600
4.640
14,886
-0.02(-0.43%)
Dec 01, 2023
4.380
4.700
4.380
4.660
51,773
+0.28(+6.39%)
Nov 30, 2023
4.250
4.508
4.220
4.380
43,885
+0.11(+2.58%)
Nov 29, 2023
4.250
4.320
4.160
4.270
31,367
+0.15(+3.64%)
Nov 28, 2023
4.330
4.330
4.085
4.120
13,227
-0.08(-1.90%)
Nov 27, 2023
4.100
4.270
4.060
4.200
23,333
+0.00(+0.00%)
Nov 24, 2023
4.110
4.200
4.000
4.200
20,687
+0.22(+5.53%)
Nov 22, 2023
4.040
4.140
3.930
3.980
37,830
+0.02(+0.51%)
Nov 21, 2023
4.090
4.180
3.960
3.960
19,830
-0.18(-4.35%)
Nov 20, 2023
3.910
4.249
3.910
4.140
89,240
+0.21(+5.34%)
Nov 17, 2023
3.770
3.940
3.690
3.930
30,473
+0.21(+5.65%)
Nov 16, 2023
3.720
3.850
3.670
3.720
32,881
+0.00(+0.00%)
Nov 15, 2023
3.870
4.000
3.720
3.720
49,319
-0.19(-4.86%)
Nov 14, 2023
3.600
3.910
3.480
3.910
69,350
+0.44(+12.68%)
Nov 13, 2023
3.250
3.615
3.250
3.470
110,233
+0.25(+7.76%)
Nov 10, 2023
3.440
3.480
3.020
3.220
91,992
-0.12(-3.59%)
Nov 09, 2023
3.560
3.770
3.260
3.340
126,210
-0.57(-14.58%)
Nov 08, 2023
3.870
3.910
3.782
3.910
22,860
+0.04(+1.03%)
Nov 07, 2023
3.870
4.000
3.841
3.870
31,391
-0.02(-0.51%)
Nov 06, 2023
3.820
4.080
3.810
3.890
68,886
+0.11(+2.91%)
Nov 03, 2023
3.805
4.086
3.730
3.780
34,864
+0.08(+2.16%)
Nov 02, 2023
3.800
3.840
3.670
3.700
46,173
-0.10(-2.63%)
Nov 01, 2023
3.930
3.950
3.800
3.800
15,308
-0.12(-3.06%)
Oct 31, 2023
3.835
3.934
3.835
3.920
12,895
+0.05(+1.29%)
Oct 30, 2023
3.870
3.910
3.825
3.870
12,477
+0.07(+1.84%)
Oct 27, 2023
3.870
3.870
3.685
3.800
14,881
-0.01(-0.26%)
Oct 26, 2023
3.890
3.922
3.720
3.810
24,491
-0.09(-2.31%)
Oct 25, 2023
3.950
3.990
3.900
3.900
24,917
-0.06(-1.52%)
Oct 24, 2023
4.080
4.085
3.921
3.960
33,747
-0.04(-1.00%)
Oct 23, 2023
4.030
4.120
3.900
4.000
42,599
+0.00(+0.00%)
Oct 20, 2023
4.070
4.130
4.000
4.000
69,215
-0.07(-1.72%)
Oct 19, 2023
4.080
4.180
4.060
4.070
26,748
-0.07(-1.69%)
Oct 18, 2023
4.160
4.180
4.095
4.140
6,299
-0.01(-0.24%)
Oct 17, 2023
4.210
4.340
4.052
4.150
52,254
-0.04(-0.95%)
Oct 16, 2023
4.230
4.310
4.190
4.190
19,716
+0.04(+0.96%)
Oct 13, 2023
4.300
4.315
4.100
4.150
32,122
-0.18(-4.16%)
Oct 12, 2023
4.326
4.350
4.264
4.330
24,239
+0.05(+1.17%)
Oct 11, 2023
4.440
4.480
4.270
4.280
28,404
-0.15(-3.39%)
Oct 10, 2023
4.411
4.530
4.411
4.430
13,946
+0.01(+0.23%)
Oct 09, 2023
4.320
4.505
4.315
4.420
13,548
+0.05(+1.14%)
Oct 06, 2023
4.390
4.520
4.300
4.370
26,318
-0.01(-0.23%)
Oct 05, 2023
4.600
4.728
4.380
4.380
52,465
-0.22(-4.78%)
Oct 04, 2023
4.670
4.680
4.600
4.600
16,808
-0.03(-0.65%)
Oct 03, 2023
4.610
4.710
4.600
4.630
19,099
-0.03(-0.64%)
Oct 02, 2023
4.760
4.760
4.620
4.660
26,659
-0.08(-1.69%)
Sep 29, 2023
4.850
4.956
4.703
4.740
15,672
-0.14(-2.87%)
Sep 28, 2023
4.970
5.020
4.850
4.880
11,818
-0.08(-1.61%)
Sep 27, 2023
4.990
5.080
4.930
4.960
10,366
-0.03(-0.60%)
Sep 26, 2023
5.030
5.070
4.965
4.990
21,609
-0.07(-1.38%)
Sep 25, 2023
5.040
5.105
5.050
5.060
15,585
+0.05(+1.00%)
Sep 22, 2023
5.020
5.080
4.955
5.010
11,266
+0.01(+0.20%)
Sep 21, 2023
5.050
5.070
4.935
5.000
15,860
+0.02(+0.40%)
Sep 20, 2023
5.030
5.050
4.950
4.980
26,364
-0.03(-0.60%)
Sep 19, 2023
4.920
5.100
4.920
5.010
32,136
+0.09(+1.83%)
Sep 18, 2023
5.020
5.030
4.920
4.920
20,363
-0.06(-1.20%)
Sep 15, 2023
5.050
5.070
4.960
4.980
51,430
-0.07(-1.39%)
Sep 14, 2023
5.060
5.120
5.020
5.050
33,504
+0.04(+0.80%)
Sep 13, 2023
5.050
5.070
5.000
5.010
18,695
-0.06(-1.18%)
Sep 12, 2023
5.010
5.080
5.010
5.070
10,405
+0.01(+0.20%)
Sep 11, 2023
5.060
5.100
5.000
5.060
24,552
+0.01(+0.20%)
Sep 08, 2023
5.050
5.090
5.010
5.050
11,907
+0.03(+0.60%)
Sep 07, 2023
5.100
5.280
5.000
5.020
67,917
-0.05(-0.99%)
Sep 06, 2023
5.050
5.122
4.980
5.070
45,718
+0.02(+0.40%)
Sep 05, 2023
5.000
5.080
4.840
5.050
100,493
+0.00(+0.00%)
Sep 01, 2023
5.050
5.100
4.960
5.050
131,175
-0.05(-0.98%)
Aug 31, 2023
5.340
5.370
5.070
5.100
44,650
-0.23(-4.32%)
Aug 30, 2023
5.560
5.570
5.315
5.330
75,908
-0.25(-4.48%)
Aug 29, 2023
5.500
5.630
5.450
5.580
54,338
+0.04(+0.72%)
Aug 28, 2023
5.570
5.670
5.530
5.540
49,297
-0.03(-0.54%)
Aug 25, 2023
5.600
5.720
5.510
5.570
54,097
-0.05(-0.89%)
Aug 24, 2023
5.630
5.710
5.550
5.620
40,548
-0.09(-1.58%)
Aug 23, 2023
5.620
5.810
5.570
5.710
39,232
+0.08(+1.42%)
Aug 22, 2023
5.500
5.660
5.500
5.630
25,473
+0.12(+2.18%)
Aug 21, 2023
5.460
5.641
5.451
5.510
35,705
-0.01(-0.18%)
Aug 18, 2023
5.500
5.670
5.500
5.520
49,225
-0.02(-0.36%)
Aug 17, 2023
5.430
5.655
5.370
5.540
47,136
+0.05(+0.91%)
Aug 16, 2023
5.600
5.600
5.480
5.490
24,412
-0.06(-1.08%)
Aug 15, 2023
5.550
5.720
5.338
5.550
52,054
-0.20(-3.48%)
Aug 14, 2023
5.860
5.860
5.510
5.750
25,192
-0.11(-1.88%)
Aug 11, 2023
5.730
6.090
5.730
5.860
72,785
+0.01(+0.17%)
Aug 10, 2023
5.850
5.885
5.555
5.850
36,838
+0.17(+2.99%)
Aug 09, 2023
5.600
5.862
5.520
5.680
80,746
+0.12(+2.16%)
Aug 08, 2023
5.390
5.700
5.290
5.560
30,232
+0.11(+2.02%)
Aug 07, 2023
5.420
5.530
5.400
5.450
53,666
+0.03(+0.55%)
Aug 04, 2023
5.300
5.860
5.300
5.420
172,123
+0.13(+2.46%)
Aug 03, 2023
6.990
7.000
5.250
5.290
466,271
-2.12(-28.61%)
Aug 02, 2023
7.460
7.550
7.200
7.410
24,124
-0.16(-2.11%)
Aug 01, 2023
7.240
7.670
7.240
7.570
20,676
+0.08(+1.07%)
Jul 31, 2023
7.210
7.490
7.190
7.490
24,170
+0.37(+5.20%)
Jul 28, 2023
7.080
7.240
7.050
7.120
12,874
+0.04(+0.56%)
Jul 27, 2023
7.200
7.240
7.060
7.080
11,744
-0.09(-1.26%)
Jul 26, 2023
7.310
7.370
7.150
7.170
18,826
-0.14(-1.92%)
Jul 25, 2023
7.450
7.450
7.280
7.310
9,021
-0.08(-1.08%)
Jul 24, 2023
7.320
7.400
7.225
7.390
15,192
+0.26(+3.65%)
Jul 21, 2023
7.420
7.545
7.122
7.130
16,827
-0.28(-3.78%)
Jul 20, 2023
7.470
7.880
7.230
7.410
46,318
-0.10(-1.33%)
Jul 19, 2023
7.820
7.820
7.440
7.510
15,990
-0.26(-3.35%)
Jul 18, 2023
7.640
7.890
7.630
7.770
30,737
+0.16(+2.10%)
Jul 17, 2023
7.240
7.610
7.240
7.610
12,619
+0.30(+4.10%)
Jul 14, 2023
7.420
7.490
7.212
7.310
33,879
-0.15(-2.01%)
Jul 13, 2023
7.580
7.710
7.390
7.460
30,534
-0.10(-1.32%)
Jul 12, 2023
7.720
7.816
7.530
7.560
25,588
-0.19(-2.45%)
Jul 11, 2023
7.780
7.940
7.660
7.750
30,445
-0.14(-1.77%)
Jul 10, 2023
7.820
7.970
7.425
7.890
39,828
-0.01(-0.13%)
Jul 07, 2023
7.660
7.935
7.633
7.900
122,215
+0.28(+3.67%)
Jul 06, 2023
7.270
7.672
7.250
7.620
52,862
+0.23(+3.11%)
Jul 05, 2023
7.070
7.425
7.020
7.390
25,794
+0.32(+4.53%)
Jul 03, 2023
7.220
7.300
7.070
7.070
11,365
-0.29(-3.94%)
Jun 30, 2023
7.490
7.490
7.182
7.360
25,517
-0.08(-1.08%)
Jun 29, 2023
7.200
7.440
7.184
7.440
17,133
+0.16(+2.20%)
Jun 28, 2023
7.130
7.310
7.000
7.280
18,832
+0.20(+2.82%)
Jun 27, 2023
7.000
7.210
7.000
7.080
50,492
+0.08(+1.14%)
Jun 26, 2023
7.000
7.210
6.980
7.000
67,615
+0.02(+0.29%)
Jun 23, 2023
7.710
7.750
6.960
6.980
726,645
-0.78(-10.05%)
Jun 22, 2023
7.820
7.840
7.610
7.760
41,076
+0.03(+0.39%)
Jun 21, 2023
7.630
7.860
7.630
7.730
38,449
+0.02(+0.26%)
Jun 20, 2023
7.600
7.790
7.600
7.710
27,780
+0.15(+1.98%)
Jun 16, 2023
7.630
7.730
7.550
7.560
32,375
-0.07(-0.92%)
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.