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
Ouster Inc
(NY:
OUST
)
11.50
+0.24 (+2.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
11.30
11.67
11.08
11.50
799,283
+0.24(+2.13%)
May 23, 2024
11.62
11.62
10.96
11.26
1,166,534
-0.24(-2.09%)
May 22, 2024
12.05
12.05
11.45
11.50
918,308
-0.88(-7.11%)
May 21, 2024
12.93
12.93
12.14
12.38
890,466
-0.67(-5.13%)
May 20, 2024
13.07
13.34
12.66
13.05
1,021,839
+0.08(+0.62%)
May 17, 2024
12.96
14.15
12.87
12.97
3,377,936
+1.31(+11.23%)
May 16, 2024
11.95
12.27
11.62
11.66
700,149
-0.44(-3.64%)
May 15, 2024
12.20
12.86
11.60
12.10
1,165,053
+0.12(+1.00%)
May 14, 2024
12.71
13.00
11.85
11.98
1,418,927
-0.46(-3.70%)
May 13, 2024
12.59
14.00
12.11
12.44
2,153,819
+0.04(+0.32%)
May 10, 2024
11.98
14.17
11.98
12.40
4,756,721
+2.05(+19.81%)
May 09, 2024
9.870
10.52
9.744
10.35
1,424,973
+0.49(+4.97%)
May 08, 2024
9.370
9.970
9.210
9.860
772,284
+0.34(+3.57%)
May 07, 2024
9.820
9.860
9.370
9.520
589,966
-0.30(-3.05%)
May 06, 2024
9.800
9.964
9.601
9.820
401,658
+0.16(+1.66%)
May 03, 2024
9.950
10.21
9.560
9.660
764,825
+0.05(+0.52%)
May 02, 2024
9.590
9.750
9.110
9.610
723,438
+0.31(+3.33%)
May 01, 2024
9.060
9.820
8.900
9.300
827,791
+0.23(+2.54%)
Apr 30, 2024
9.170
9.240
8.940
9.070
754,405
-0.23(-2.47%)
Apr 29, 2024
8.870
9.320
8.820
9.300
952,781
+0.63(+7.27%)
Apr 26, 2024
7.540
8.720
7.520
8.670
1,599,107
+1.19(+15.91%)
Apr 25, 2024
7.230
7.480
7.090
7.480
455,590
+0.05(+0.67%)
Apr 24, 2024
7.680
8.030
7.245
7.430
930,050
-0.13(-1.72%)
Apr 23, 2024
7.000
7.900
7.000
7.560
1,188,521
+0.53(+7.54%)
Apr 22, 2024
7.190
7.260
6.850
7.030
782,753
-0.13(-1.82%)
Apr 19, 2024
6.950
7.220
6.880
7.160
880,607
+0.17(+2.43%)
Apr 18, 2024
7.130
7.390
6.900
6.990
596,805
-0.09(-1.27%)
Apr 17, 2024
7.570
7.740
7.080
7.080
653,472
-0.39(-5.22%)
Apr 16, 2024
7.480
7.720
7.350
7.470
624,116
-0.16(-2.10%)
Apr 15, 2024
7.800
8.030
7.340
7.630
1,453,436
-0.10(-1.29%)
Apr 12, 2024
8.490
8.800
7.720
7.730
1,010,437
-0.77(-9.06%)
Apr 11, 2024
8.280
8.620
7.920
8.500
1,109,582
+0.27(+3.28%)
Apr 10, 2024
8.280
8.600
7.840
8.230
1,715,445
-0.46(-5.29%)
Apr 09, 2024
9.470
9.990
8.510
8.690
2,158,899
-0.76(-8.04%)
Apr 08, 2024
9.690
10.05
9.240
9.450
1,218,658
-0.15(-1.56%)
Apr 05, 2024
10.05
10.05
9.240
9.600
1,962,243
-0.39(-3.90%)
Apr 04, 2024
10.21
11.40
9.910
9.990
3,704,210
-0.01(-0.10%)
Apr 03, 2024
9.560
10.40
9.460
10.00
2,919,384
+0.03(+0.30%)
Apr 02, 2024
9.470
10.06
8.750
9.970
3,178,070
+0.11(+1.12%)
Apr 01, 2024
7.990
10.00
7.960
9.860
7,361,795
+1.92(+24.18%)
Mar 28, 2024
6.680
7.920
7.920
7.940
5,699,214
+1.24(+18.51%)
Mar 27, 2024
5.430
7.200
5.260
6.700
9,730,812
+1.72(+34.54%)
Mar 26, 2024
5.060
5.130
4.925
4.980
1,060,407
-0.01(-0.20%)
Mar 25, 2024
4.960
5.160
4.920
4.990
570,692
+0.05(+1.01%)
Mar 22, 2024
5.140
5.140
4.910
4.940
355,806
-0.20(-3.89%)
Mar 21, 2024
5.100
5.200
5.050
5.140
433,344
+0.12(+2.39%)
Mar 20, 2024
4.890
5.085
4.790
5.020
511,964
+0.07(+1.41%)
Mar 19, 2024
4.790
5.010
4.750
4.950
386,796
+0.07(+1.43%)
Mar 18, 2024
4.840
5.060
4.683
4.880
503,264
+0.06(+1.24%)
Mar 15, 2024
4.720
4.980
4.660
4.820
777,029
+0.09(+1.90%)
Mar 14, 2024
5.050
5.150
4.650
4.730
1,089,940
-0.36(-7.07%)
Mar 13, 2024
5.030
5.210
4.975
5.090
559,015
+0.03(+0.59%)
Mar 12, 2024
5.460
5.460
4.970
5.060
1,467,209
-0.42(-7.66%)
Mar 11, 2024
5.500
5.710
5.410
5.480
358,919
-0.05(-0.90%)
Mar 08, 2024
5.470
5.770
5.450
5.530
581,000
+0.19(+3.56%)
Mar 07, 2024
5.450
5.470
5.280
5.340
329,827
-0.02(-0.37%)
Mar 06, 2024
5.260
5.512
5.155
5.360
429,064
+0.21(+4.08%)
Mar 05, 2024
5.300
5.300
5.050
5.150
532,449
-0.24(-4.45%)
Mar 04, 2024
5.610
5.610
5.260
5.390
506,003
-0.17(-3.06%)
Mar 01, 2024
5.400
5.609
5.240
5.560
619,315
+0.13(+2.39%)
Feb 29, 2024
5.430
5.720
5.320
5.430
573,927
+0.10(+1.88%)
Feb 28, 2024
5.400
5.580
5.310
5.330
482,204
-0.24(-4.31%)
Feb 27, 2024
5.630
5.730
5.485
5.570
513,043
+0.04(+0.72%)
Feb 26, 2024
5.450
5.680
5.360
5.530
715,487
+0.16(+2.98%)
Feb 23, 2024
5.410
5.450
5.135
5.370
564,724
-0.08(-1.47%)
Feb 22, 2024
5.460
5.535
5.390
5.450
518,889
+0.01(+0.18%)
Feb 21, 2024
5.500
5.530
5.340
5.440
465,480
-0.16(-2.86%)
Feb 20, 2024
5.700
5.800
5.505
5.600
452,628
-0.20(-3.45%)
Feb 16, 2024
5.820
5.890
5.630
5.800
457,792
-0.11(-1.86%)
Feb 15, 2024
5.820
6.080
5.770
5.910
648,595
+0.18(+3.14%)
Feb 14, 2024
5.480
5.830
5.449
5.730
668,199
+0.44(+8.32%)
Feb 13, 2024
5.500
5.568
5.240
5.290
651,304
-0.50(-8.64%)
Feb 12, 2024
5.400
5.910
5.370
5.790
761,200
+0.39(+7.22%)
Feb 09, 2024
5.150
5.400
5.100
5.400
503,273
+0.34(+6.72%)
Feb 08, 2024
4.900
5.180
4.850
5.060
579,146
+0.13(+2.64%)
Feb 07, 2024
4.980
5.020
4.820
4.930
458,121
-0.06(-1.20%)
Feb 06, 2024
4.740
5.045
4.652
4.990
908,452
+0.28(+5.94%)
Feb 05, 2024
4.860
4.920
4.690
4.710
648,422
-0.29(-5.80%)
Feb 02, 2024
4.900
5.040
4.730
5.000
811,162
+0.02(+0.40%)
Feb 01, 2024
5.270
5.360
4.940
4.980
1,267,633
-0.24(-4.60%)
Jan 31, 2024
5.400
5.510
5.200
5.220
504,811
-0.17(-3.15%)
Jan 30, 2024
5.900
5.905
5.345
5.390
703,931
-0.55(-9.26%)
Jan 29, 2024
5.550
6.000
5.410
5.940
938,968
+0.39(+7.03%)
Jan 26, 2024
5.720
5.881
5.500
5.550
571,540
-0.14(-2.46%)
Jan 25, 2024
5.750
5.760
5.550
5.690
537,018
-0.04(-0.70%)
Jan 24, 2024
6.180
6.180
5.645
5.730
773,068
-0.28(-4.66%)
Jan 23, 2024
6.470
6.590
5.960
6.010
712,406
-0.33(-5.21%)
Jan 22, 2024
6.220
6.680
6.200
6.340
567,503
+0.21(+3.43%)
Jan 19, 2024
6.100
6.190
5.870
6.130
715,152
+0.08(+1.32%)
Jan 18, 2024
6.230
6.230
5.770
6.050
1,075,710
-0.07(-1.14%)
Jan 17, 2024
6.000
6.140
5.860
6.120
683,627
-0.11(-1.77%)
Jan 16, 2024
6.500
6.470
6.230
6.230
945,460
-0.40(-6.03%)
Jan 12, 2024
6.660
6.920
6.390
6.630
908,832
-0.02(-0.30%)
Jan 11, 2024
6.620
6.820
6.235
6.650
1,458,430
-0.11(-1.63%)
Jan 10, 2024
7.390
7.430
6.570
6.760
1,163,764
-0.63(-8.53%)
Jan 09, 2024
6.980
7.740
6.740
7.390
1,351,089
+0.29(+4.08%)
Jan 08, 2024
6.960
7.350
6.940
7.100
614,043
+0.11(+1.57%)
Jan 05, 2024
6.820
7.000
6.660
6.990
813,497
+0.12(+1.75%)
Jan 04, 2024
6.920
7.145
6.770
6.870
857,716
-0.05(-0.72%)
Jan 03, 2024
6.950
7.000
6.700
6.920
1,024,821
-0.23(-3.22%)
Jan 02, 2024
7.500
7.520
7.090
7.150
850,580
-0.52(-6.78%)
Dec 29, 2023
7.950
7.950
7.570
7.670
825,274
-0.33(-4.13%)
Dec 28, 2023
8.200
8.210
7.910
8.000
856,387
-0.32(-3.85%)
Dec 27, 2023
8.310
8.560
8.140
8.320
1,276,650
+0.12(+1.46%)
Dec 26, 2023
7.300
8.260
7.230
8.200
1,728,417
+0.97(+13.42%)
Dec 22, 2023
7.070
7.326
6.891
7.230
759,525
+0.31(+4.48%)
Dec 21, 2023
6.610
6.985
6.500
6.920
873,900
+0.55(+8.63%)
Dec 20, 2023
6.820
7.275
6.340
6.370
1,278,134
-0.53(-7.68%)
Dec 19, 2023
6.590
7.020
6.540
6.900
801,856
+0.36(+5.50%)
Dec 18, 2023
6.850
6.880
6.530
6.540
499,764
-0.31(-4.53%)
Dec 15, 2023
6.780
6.885
6.600
6.850
955,726
+0.14(+2.09%)
Dec 14, 2023
6.720
6.965
6.510
6.710
1,241,730
+0.04(+0.60%)
Dec 13, 2023
6.400
6.710
5.910
6.670
1,341,832
+0.27(+4.22%)
Dec 12, 2023
5.830
6.470
5.750
6.400
2,020,566
+0.52(+8.84%)
Dec 11, 2023
5.840
5.890
5.640
5.880
437,690
+0.01(+0.17%)
Dec 08, 2023
5.700
5.945
5.520
5.870
515,533
+0.13(+2.26%)
Dec 07, 2023
5.770
5.946
5.620
5.740
604,646
+0.01(+0.17%)
Dec 06, 2023
5.700
5.865
5.600
5.730
1,217,818
+0.09(+1.60%)
Dec 05, 2023
5.950
5.950
5.570
5.640
670,839
-0.39(-6.47%)
Dec 04, 2023
5.710
6.030
5.710
6.030
1,314,096
+0.16(+2.73%)
Dec 01, 2023
5.160
5.890
5.050
5.870
1,682,510
+0.75(+14.65%)
Nov 30, 2023
5.220
5.350
5.100
5.120
612,263
-0.07(-1.35%)
Nov 29, 2023
5.260
5.300
5.140
5.190
625,249
+0.00(+0.00%)
Nov 28, 2023
5.150
5.240
4.980
5.190
682,601
+0.00(+0.00%)
Nov 27, 2023
5.410
5.410
5.180
5.190
631,965
-0.23(-4.24%)
Nov 24, 2023
5.000
5.491
5.000
5.420
427,242
+0.38(+7.54%)
Nov 22, 2023
4.900
5.058
4.780
5.040
602,264
+0.23(+4.78%)
Nov 21, 2023
5.250
5.315
4.800
4.810
765,585
-0.53(-9.93%)
Nov 20, 2023
5.380
5.430
5.185
5.340
689,106
-0.05(-0.93%)
Nov 17, 2023
5.130
5.590
5.120
5.390
1,924,313
+0.40(+8.02%)
Nov 16, 2023
5.170
5.280
4.920
4.990
1,100,967
-0.24(-4.59%)
Nov 15, 2023
5.240
5.470
5.220
5.230
646,573
+0.03(+0.58%)
Nov 14, 2023
4.920
5.215
4.860
5.200
891,791
+0.47(+9.94%)
Nov 13, 2023
4.820
4.950
4.560
4.730
813,847
-0.20(-4.06%)
Nov 10, 2023
4.610
5.190
4.560
4.930
2,189,265
+0.81(+19.66%)
Nov 09, 2023
4.310
4.310
4.080
4.120
777,027
-0.26(-5.94%)
Nov 08, 2023
4.480
4.480
4.280
4.380
306,139
-0.11(-2.45%)
Nov 07, 2023
4.480
4.540
4.390
4.490
334,578
-0.04(-0.88%)
Nov 06, 2023
4.790
4.990
4.430
4.530
659,780
-0.09(-1.95%)
Nov 03, 2023
4.390
4.698
4.380
4.620
450,362
+0.30(+6.94%)
Nov 02, 2023
3.830
4.360
3.825
4.320
604,879
+0.54(+14.29%)
Nov 01, 2023
3.810
3.820
3.667
3.780
324,890
-0.04(-1.05%)
Oct 31, 2023
3.810
3.925
3.750
3.820
241,820
+0.02(+0.53%)
Oct 30, 2023
3.810
3.940
3.690
3.800
366,787
+0.01(+0.26%)
Oct 27, 2023
3.930
3.980
3.740
3.790
370,989
-0.12(-3.07%)
Oct 26, 2023
3.770
4.040
3.760
3.910
387,926
+0.13(+3.44%)
Oct 25, 2023
3.980
3.993
3.780
3.780
352,990
-0.22(-5.50%)
Oct 24, 2023
4.040
4.220
3.970
4.000
412,653
+0.01(+0.25%)
Oct 23, 2023
4.100
4.240
3.980
3.990
432,112
-0.17(-4.09%)
Oct 20, 2023
4.210
4.242
4.120
4.160
374,020
-0.06(-1.42%)
Oct 19, 2023
4.400
4.428
4.160
4.220
374,503
-0.19(-4.31%)
Oct 18, 2023
4.560
4.600
4.400
4.410
196,180
-0.21(-4.55%)
Oct 17, 2023
4.400
4.695
4.380
4.620
318,065
+0.15(+3.36%)
Oct 16, 2023
4.290
4.530
4.250
4.470
281,249
+0.24(+5.67%)
Oct 13, 2023
4.390
4.390
4.170
4.230
384,779
-0.16(-3.64%)
Oct 12, 2023
4.720
4.720
4.380
4.390
359,820
-0.33(-6.99%)
Oct 11, 2023
4.760
4.910
4.670
4.720
302,457
-0.03(-0.63%)
Oct 10, 2023
4.330
4.820
4.320
4.750
416,345
+0.40(+9.20%)
Oct 09, 2023
4.450
4.500
4.239
4.350
517,918
-0.18(-3.97%)
Oct 06, 2023
4.510
4.610
4.445
4.530
449,141
-0.07(-1.52%)
Oct 05, 2023
4.620
4.680
4.480
4.600
292,414
-0.06(-1.29%)
Oct 04, 2023
4.610
4.699
4.520
4.660
275,871
+0.05(+1.08%)
Oct 03, 2023
4.830
4.830
4.560
4.610
684,032
-0.28(-5.73%)
Oct 02, 2023
5.040
5.050
4.870
4.890
246,484
-0.15(-2.98%)
Sep 29, 2023
5.180
5.180
4.910
5.040
468,040
-0.06(-1.18%)
Sep 28, 2023
5.000
5.160
4.955
5.100
621,857
+0.10(+2.00%)
Sep 27, 2023
4.810
5.020
4.810
5.000
634,264
+0.23(+4.82%)
Sep 26, 2023
4.790
5.110
4.760
4.770
1,032,802
-0.12(-2.45%)
Sep 25, 2023
4.740
4.890
4.819
4.890
436,753
+0.08(+1.66%)
Sep 22, 2023
4.760
4.887
4.710
4.810
329,084
+0.09(+1.91%)
Sep 21, 2023
4.590
4.770
4.510
4.720
426,939
+0.07(+1.51%)
Sep 20, 2023
4.800
4.930
4.650
4.650
360,796
-0.12(-2.52%)
Sep 19, 2023
4.560
4.810
4.540
4.770
428,004
+0.25(+5.53%)
Sep 18, 2023
4.650
4.660
4.500
4.520
452,447
-0.17(-3.62%)
Sep 15, 2023
4.570
4.750
4.485
4.690
954,156
+0.08(+1.74%)
Sep 14, 2023
4.610
4.860
4.530
4.610
444,614
+0.07(+1.54%)
Sep 13, 2023
4.700
4.723
4.460
4.540
664,677
-0.18(-3.81%)
Sep 12, 2023
4.900
4.980
4.710
4.720
851,121
-0.25(-5.03%)
Sep 11, 2023
5.070
5.090
4.910
4.970
550,519
-0.07(-1.39%)
Sep 08, 2023
5.030
5.090
4.940
5.040
420,076
-0.04(-0.79%)
Sep 07, 2023
5.120
5.190
4.900
5.080
659,529
-0.16(-3.05%)
Sep 06, 2023
5.360
5.420
5.110
5.240
527,931
-0.14(-2.60%)
Sep 05, 2023
5.570
5.600
5.360
5.380
442,258
-0.19(-3.41%)
Sep 01, 2023
5.670
5.740
5.550
5.570
437,266
-0.06(-1.07%)
Aug 31, 2023
5.780
5.940
5.560
5.630
446,572
-0.12(-2.09%)
Aug 30, 2023
5.660
5.810
5.545
5.750
464,936
+0.02(+0.35%)
Aug 29, 2023
5.600
5.860
5.410
5.730
618,167
+0.25(+4.56%)
Aug 28, 2023
5.720
5.778
5.434
5.480
552,623
-0.27(-4.70%)
Aug 25, 2023
5.830
6.000
5.660
5.750
611,853
+0.05(+0.88%)
Aug 24, 2023
6.200
6.200
5.630
5.700
613,642
-0.40(-6.56%)
Aug 23, 2023
5.650
6.334
5.560
6.100
1,088,272
+0.51(+9.12%)
Aug 22, 2023
5.960
6.330
5.540
5.590
898,623
-0.28(-4.77%)
Aug 21, 2023
6.030
6.147
5.770
5.870
712,201
-0.12(-2.00%)
Aug 18, 2023
6.090
6.250
5.880
5.990
887,879
-0.22(-3.54%)
Aug 17, 2023
6.420
6.470
6.112
6.210
553,012
-0.13(-2.05%)
Aug 16, 2023
6.650
6.660
6.300
6.340
730,769
-0.32(-4.80%)
Aug 15, 2023
7.100
7.640
6.620
6.660
1,589,216
-0.53(-7.37%)
Aug 14, 2023
6.730
7.190
6.407
7.190
1,858,717
+0.58(+8.77%)
Aug 11, 2023
5.460
6.800
5.340
6.610
4,963,871
+1.51(+29.61%)
Aug 10, 2023
5.060
5.350
5.060
5.100
892,572
+0.04(+0.79%)
Aug 09, 2023
5.230
5.270
5.030
5.060
953,436
-0.17(-3.25%)
Aug 08, 2023
5.200
5.270
5.060
5.230
513,531
-0.13(-2.43%)
Aug 07, 2023
5.610
5.610
5.060
5.360
912,138
-0.18(-3.25%)
Aug 04, 2023
5.830
5.890
5.520
5.540
829,859
-0.27(-4.65%)
Aug 03, 2023
5.700
6.060
5.500
5.810
1,336,509
+0.08(+1.40%)
Aug 02, 2023
5.940
6.020
5.650
5.730
623,233
-0.40(-6.53%)
Aug 01, 2023
6.100
6.220
5.940
6.130
609,053
-0.06(-0.97%)
Jul 31, 2023
5.910
6.300
5.910
6.190
604,270
+0.31(+5.27%)
Jul 28, 2023
5.490
5.985
5.440
5.880
741,735
+0.50(+9.29%)
Jul 27, 2023
5.730
5.870
5.320
5.380
612,422
-0.25(-4.44%)
Jul 26, 2023
5.600
5.815
5.430
5.630
482,675
+0.00(+0.00%)
Jul 25, 2023
5.790
6.010
5.620
5.630
491,907
-0.16(-2.76%)
Jul 24, 2023
5.750
5.890
5.642
5.790
360,635
-0.01(-0.17%)
Jul 21, 2023
6.100
6.360
5.715
5.800
763,773
-0.24(-3.97%)
Jul 20, 2023
6.510
6.510
5.925
6.040
782,120
-0.51(-7.79%)
Jul 19, 2023
6.330
6.970
6.320
6.550
830,619
+0.23(+3.64%)
Jul 18, 2023
6.380
6.570
6.160
6.320
478,240
-0.05(-0.78%)
Jul 17, 2023
6.020
6.450
5.810
6.370
634,068
+0.29(+4.77%)
Jul 14, 2023
6.520
6.910
6.000
6.080
1,182,549
-0.15(-2.41%)
Jul 13, 2023
6.020
6.380
5.950
6.230
903,426
+0.29(+4.88%)
Jul 12, 2023
5.980
6.030
5.650
5.940
868,790
+0.07(+1.19%)
Jul 11, 2023
5.590
6.105
5.590
5.870
1,042,486
+0.32(+5.77%)
Jul 10, 2023
5.080
5.575
5.030
5.550
645,093
+0.40(+7.77%)
Jul 07, 2023
4.910
5.230
4.910
5.150
456,907
+0.21(+4.25%)
Jul 06, 2023
5.300
5.300
4.850
4.940
883,143
-0.47(-8.69%)
Jul 05, 2023
5.310
5.601
5.210
5.410
545,191
+0.04(+0.74%)
Jul 03, 2023
4.940
5.425
4.940
5.370
517,872
+0.43(+8.70%)
Jun 30, 2023
5.220
5.240
4.940
4.940
607,165
-0.19(-3.70%)
Jun 29, 2023
5.180
5.290
5.060
5.130
469,373
-0.04(-0.77%)
Jun 28, 2023
5.060
5.260
4.870
5.170
495,144
+0.11(+2.17%)
Jun 27, 2023
5.020
5.150
4.710
5.060
872,543
+0.07(+1.40%)
Jun 26, 2023
5.420
5.650
4.990
4.990
877,141
-0.43(-7.93%)
Jun 23, 2023
5.240
5.670
5.120
5.420
4,225,506
+0.05(+0.93%)
Jun 22, 2023
5.380
5.400
5.130
5.370
556,450
-0.08(-1.47%)
Jun 21, 2023
5.510
5.600
5.250
5.450
622,402
-0.13(-2.33%)
Jun 20, 2023
5.390
5.700
5.110
5.580
819,997
+0.11(+2.01%)
Jun 16, 2023
5.800
5.820
5.360
5.470
1,752,697
-0.23(-4.04%)
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.