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
Vizio Holding Corp Cl A
(NY:
VZIO
)
10.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2023
6.640
6.750
6.470
6.530
1,965,088
-0.14(-2.10%)
May 30, 2023
6.710
6.760
6.420
6.670
1,100,855
+0.02(+0.30%)
May 26, 2023
6.720
6.830
6.580
6.650
718,061
-0.08(-1.19%)
May 25, 2023
6.850
6.900
6.590
6.730
716,158
-0.14(-2.04%)
May 24, 2023
7.000
7.015
6.780
6.870
401,684
-0.18(-2.55%)
May 23, 2023
7.150
7.205
6.950
7.050
453,658
-0.14(-1.95%)
May 22, 2023
7.130
7.280
7.115
7.190
392,025
+0.07(+0.98%)
May 19, 2023
7.320
7.370
7.105
7.120
473,397
-0.08(-1.11%)
May 18, 2023
7.340
7.450
7.110
7.200
444,832
-0.16(-2.17%)
May 17, 2023
7.560
7.690
7.350
7.360
529,059
-0.23(-3.03%)
May 16, 2023
7.750
7.750
7.450
7.590
479,223
-0.22(-2.82%)
May 15, 2023
7.600
7.870
7.530
7.810
452,840
+0.23(+3.03%)
May 12, 2023
7.960
8.270
7.570
7.580
467,273
-0.26(-3.32%)
May 11, 2023
7.950
8.040
7.300
7.840
1,437,781
-0.15(-1.88%)
May 10, 2023
9.500
9.500
7.770
7.990
766,271
-0.65(-7.52%)
May 09, 2023
8.360
8.735
8.240
8.640
654,012
+0.15(+1.77%)
May 08, 2023
8.480
8.580
8.390
8.490
364,949
+0.13(+1.56%)
May 05, 2023
8.270
8.395
8.130
8.360
283,584
+0.27(+3.34%)
May 04, 2023
8.440
8.460
8.060
8.090
198,677
-0.41(-4.82%)
May 03, 2023
8.440
8.730
8.350
8.500
293,286
+0.10(+1.19%)
May 02, 2023
8.610
8.620
8.220
8.400
242,141
-0.27(-3.11%)
May 01, 2023
8.560
8.820
8.540
8.670
312,062
+0.10(+1.17%)
Apr 28, 2023
8.440
8.600
8.415
8.570
297,702
+0.08(+0.94%)
Apr 27, 2023
8.230
8.530
8.120
8.490
342,984
+0.31(+3.79%)
Apr 26, 2023
8.230
8.330
8.025
8.180
347,701
-0.13(-1.56%)
Apr 25, 2023
8.660
8.680
8.260
8.310
281,300
-0.45(-5.14%)
Apr 24, 2023
8.890
8.890
8.690
8.760
154,551
-0.08(-0.90%)
Apr 21, 2023
8.800
8.910
8.650
8.840
297,580
+0.05(+0.57%)
Apr 20, 2023
8.930
8.950
8.730
8.790
174,723
-0.19(-2.12%)
Apr 19, 2023
8.820
9.100
8.770
8.980
229,544
+0.10(+1.13%)
Apr 18, 2023
9.050
9.200
8.800
8.880
190,464
-0.14(-1.55%)
Apr 17, 2023
8.890
9.050
8.866
9.020
165,182
+0.09(+1.01%)
Apr 14, 2023
9.140
9.270
8.800
8.930
257,372
-0.23(-2.51%)
Apr 13, 2023
9.250
9.360
9.120
9.160
175,584
+0.04(+0.44%)
Apr 12, 2023
9.390
9.395
9.090
9.120
166,672
-0.15(-1.62%)
Apr 11, 2023
9.390
9.440
9.270
9.270
200,800
-0.06(-0.64%)
Apr 10, 2023
9.040
9.360
8.920
9.330
298,141
+0.17(+1.86%)
Apr 06, 2023
8.830
9.220
8.670
9.160
428,998
+0.35(+3.97%)
Apr 05, 2023
8.880
8.910
8.680
8.810
294,393
-0.16(-1.78%)
Apr 04, 2023
9.200
9.350
8.920
8.970
265,053
-0.19(-2.07%)
Apr 03, 2023
9.130
9.270
8.910
9.160
310,238
-0.02(-0.22%)
Mar 31, 2023
8.730
9.210
8.580
9.180
602,191
+0.53(+6.13%)
Mar 30, 2023
8.910
8.920
8.640
8.650
271,500
-0.15(-1.70%)
Mar 29, 2023
8.890
8.890
8.570
8.800
300,873
-0.01(-0.11%)
Mar 28, 2023
9.170
9.220
8.775
8.810
394,795
-0.41(-4.45%)
Mar 27, 2023
9.400
9.520
9.200
9.220
265,097
-0.03(-0.32%)
Mar 24, 2023
9.170
9.280
9.095
9.250
252,903
-0.07(-0.75%)
Mar 23, 2023
9.560
9.750
9.220
9.320
277,079
-0.16(-1.69%)
Mar 22, 2023
9.820
9.820
9.455
9.480
362,631
-0.36(-3.66%)
Mar 21, 2023
9.760
9.880
9.610
9.840
435,561
+0.27(+2.82%)
Mar 20, 2023
9.440
9.615
9.315
9.570
545,262
+0.09(+0.95%)
Mar 17, 2023
9.420
9.490
9.310
9.480
683,066
+0.09(+0.96%)
Mar 16, 2023
8.950
9.425
8.870
9.390
438,797
+0.27(+2.96%)
Mar 15, 2023
8.810
9.130
8.800
9.120
397,692
+0.05(+0.55%)
Mar 14, 2023
9.300
9.400
8.960
9.070
385,849
+0.15(+1.68%)
Mar 13, 2023
8.730
9.070
8.650
8.920
348,423
+0.07(+0.79%)
Mar 10, 2023
9.480
9.620
8.798
8.850
483,814
-0.68(-7.14%)
Mar 09, 2023
9.680
9.920
9.455
9.530
412,094
-0.20(-2.06%)
Mar 08, 2023
9.920
9.920
9.600
9.730
233,247
-0.19(-1.92%)
Mar 07, 2023
9.700
10.14
9.700
9.920
347,978
+0.24(+2.48%)
Mar 06, 2023
9.920
10.08
9.585
9.680
522,070
-0.27(-2.71%)
Mar 03, 2023
9.680
9.990
9.594
9.950
854,691
+0.34(+3.54%)
Mar 02, 2023
9.580
9.930
9.530
9.610
509,127
-0.05(-0.52%)
Mar 01, 2023
9.355
10.08
8.335
9.660
1,505,569
-0.59(-5.76%)
Feb 28, 2023
9.510
10.56
9.510
10.25
1,124,332
+0.64(+6.66%)
Feb 27, 2023
9.590
9.730
9.500
9.610
360,170
-0.02(-0.21%)
Feb 24, 2023
9.500
9.640
9.420
9.630
333,869
-0.13(-1.33%)
Feb 23, 2023
9.790
9.984
9.620
9.760
266,148
+0.00(+0.00%)
Feb 22, 2023
9.710
9.820
9.440
9.760
394,024
+0.10(+1.04%)
Feb 21, 2023
9.700
10.03
9.540
9.660
432,463
-0.26(-2.62%)
Feb 17, 2023
10.21
10.21
9.540
9.920
379,524
-0.29(-2.84%)
Feb 16, 2023
9.875
10.40
9.790
10.21
883,181
+0.37(+3.76%)
Feb 15, 2023
9.260
9.860
9.260
9.840
482,924
+0.51(+5.47%)
Feb 14, 2023
8.950
9.370
8.870
9.330
360,073
+0.27(+2.98%)
Feb 13, 2023
9.100
9.210
8.920
9.060
641,552
+0.02(+0.22%)
Feb 10, 2023
8.870
9.130
8.855
9.040
305,991
+0.06(+0.67%)
Feb 09, 2023
9.290
9.410
8.930
8.980
279,543
-0.19(-2.07%)
Feb 08, 2023
9.190
9.560
9.135
9.170
223,769
-0.13(-1.40%)
Feb 07, 2023
9.130
9.320
9.030
9.300
327,342
+0.13(+1.42%)
Feb 06, 2023
9.440
9.580
9.071
9.170
232,983
-0.40(-4.18%)
Feb 03, 2023
9.620
9.930
9.420
9.570
404,546
-0.27(-2.74%)
Feb 02, 2023
9.370
9.900
9.280
9.840
484,932
+0.73(+8.01%)
Feb 01, 2023
8.730
9.300
8.620
9.110
429,225
+0.35(+4.00%)
Jan 31, 2023
8.700
9.000
8.670
8.760
325,914
+0.04(+0.46%)
Jan 30, 2023
8.660
8.880
8.600
8.720
245,846
-0.12(-1.36%)
Jan 27, 2023
8.510
9.040
8.370
8.840
345,726
+0.20(+2.31%)
Jan 26, 2023
8.670
8.785
8.420
8.640
223,079
+0.10(+1.17%)
Jan 25, 2023
8.420
8.570
8.220
8.540
141,390
+0.00(+0.00%)
Jan 24, 2023
8.460
8.670
8.428
8.540
180,335
+0.03(+0.35%)
Jan 23, 2023
8.480
8.745
8.440
8.510
229,628
+0.05(+0.59%)
Jan 20, 2023
8.320
8.460
8.100
8.460
196,268
+0.23(+2.79%)
Jan 19, 2023
8.250
8.400
8.150
8.230
213,484
-0.12(-1.44%)
Jan 18, 2023
8.560
8.720
8.320
8.350
197,856
-0.14(-1.65%)
Jan 17, 2023
8.440
8.535
8.290
8.490
189,148
+0.08(+0.95%)
Jan 13, 2023
8.250
8.610
8.200
8.410
266,179
+0.02(+0.24%)
Jan 12, 2023
8.030
8.520
7.880
8.390
434,253
+0.39(+4.88%)
Jan 11, 2023
7.510
8.010
7.415
8.000
401,139
+0.56(+7.53%)
Jan 10, 2023
7.410
7.520
7.310
7.440
260,474
+0.02(+0.27%)
Jan 09, 2023
7.720
7.775
7.420
7.420
280,626
-0.13(-1.72%)
Jan 06, 2023
7.330
7.590
7.220
7.550
675,834
+0.28(+3.85%)
Jan 05, 2023
7.490
7.610
7.210
7.270
517,634
-0.24(-3.20%)
Jan 04, 2023
7.390
7.550
7.160
7.510
367,397
+0.20(+2.74%)
Jan 03, 2023
7.500
7.670
7.200
7.310
415,822
-0.10(-1.35%)
Dec 30, 2022
7.240
7.460
7.100
7.410
388,282
+0.02(+0.27%)
Dec 29, 2022
7.290
7.470
7.270
7.390
265,556
+0.22(+3.07%)
Dec 28, 2022
7.370
7.460
7.000
7.170
541,923
-0.22(-2.98%)
Dec 27, 2022
7.510
7.550
7.280
7.390
256,603
-0.19(-2.51%)
Dec 23, 2022
7.770
7.830
7.520
7.580
345,718
-0.37(-4.65%)
Dec 22, 2022
7.970
8.000
7.580
7.950
382,974
-0.13(-1.61%)
Dec 21, 2022
8.090
8.090
7.920
8.080
358,426
+0.06(+0.75%)
Dec 20, 2022
8.060
8.170
7.840
8.020
503,640
-0.10(-1.23%)
Dec 19, 2022
8.620
8.660
8.081
8.120
635,359
-0.54(-6.24%)
Dec 16, 2022
8.370
8.710
8.270
8.660
572,558
+0.17(+2.00%)
Dec 15, 2022
8.460
8.615
8.240
8.490
467,491
-0.20(-2.30%)
Dec 14, 2022
8.870
8.940
8.500
8.690
330,297
-0.18(-2.03%)
Dec 13, 2022
9.310
9.580
8.780
8.870
409,110
+0.04(+0.45%)
Dec 12, 2022
8.780
8.930
8.670
8.830
356,397
+0.06(+0.68%)
Dec 09, 2022
8.740
8.860
8.550
8.770
393,107
-0.05(-0.57%)
Dec 08, 2022
8.970
9.045
8.770
8.820
358,898
-0.08(-0.90%)
Dec 07, 2022
9.290
9.430
8.820
8.900
361,936
-0.45(-4.81%)
Dec 06, 2022
9.610
9.680
9.115
9.350
390,333
-0.35(-3.61%)
Dec 05, 2022
9.880
9.935
9.660
9.700
284,644
-0.33(-3.29%)
Dec 02, 2022
9.720
10.12
9.660
10.03
319,945
+0.07(+0.70%)
Dec 01, 2022
10.27
10.42
9.950
9.960
370,172
-0.33(-3.21%)
Nov 30, 2022
10.38
10.41
9.920
10.29
554,231
-0.07(-0.68%)
Nov 29, 2022
10.37
10.52
10.21
10.36
340,162
-0.13(-1.24%)
Nov 28, 2022
10.38
10.65
10.23
10.49
543,764
-0.03(-0.29%)
Nov 25, 2022
10.80
10.99
10.43
10.52
215,734
-0.14(-1.31%)
Nov 23, 2022
10.22
10.72
10.11
10.66
385,420
+0.42(+4.10%)
Nov 22, 2022
10.29
10.29
9.950
10.24
346,105
-0.04(-0.39%)
Nov 21, 2022
10.25
10.46
10.11
10.28
337,603
-0.28(-2.65%)
Nov 18, 2022
10.72
10.73
10.38
10.56
318,396
-0.01(-0.09%)
Nov 17, 2022
10.18
10.75
10.18
10.57
414,983
-0.13(-1.21%)
Nov 16, 2022
10.73
11.00
10.61
10.70
612,711
-0.29(-2.64%)
Nov 15, 2022
10.71
11.21
10.52
10.99
761,007
+0.46(+4.37%)
Nov 14, 2022
11.13
11.13
10.10
10.53
1,043,507
-0.79(-6.98%)
Nov 11, 2022
11.44
11.60
11.12
11.32
772,730
+0.01(+0.09%)
Nov 10, 2022
10.05
11.41
10.05
11.31
1,602,498
+2.10(+22.80%)
Nov 09, 2022
9.700
9.700
9.060
9.210
960,912
-0.58(-5.92%)
Nov 08, 2022
10.01
10.20
9.650
9.790
565,230
-0.18(-1.81%)
Nov 07, 2022
10.49
10.49
9.480
9.970
739,705
-0.55(-5.23%)
Nov 04, 2022
10.82
10.89
10.13
10.52
462,037
-0.10(-0.94%)
Nov 03, 2022
10.39
10.63
10.21
10.62
537,898
+0.03(+0.28%)
Nov 02, 2022
11.30
10.57
10.59
444,081
-0.63(-5.61%)
Nov 01, 2022
11.45
11.46
11.16
11.22
310,652
+0.02(+0.18%)
Oct 31, 2022
11.30
11.36
10.88
11.20
390,190
-0.33(-2.86%)
Oct 28, 2022
11.22
11.64
11.00
11.53
529,512
+0.38(+3.41%)
Oct 27, 2022
11.08
11.23
10.86
11.15
347,121
+0.17(+1.55%)
Oct 26, 2022
10.94
11.04
10.65
10.98
396,633
+0.04(+0.37%)
Oct 25, 2022
10.63
11.12
10.51
10.94
516,509
+0.34(+3.21%)
Oct 24, 2022
11.23
11.32
10.51
10.60
610,618
-0.67(-5.94%)
Oct 21, 2022
10.71
11.53
10.58
11.27
767,678
+0.53(+4.93%)
Oct 20, 2022
10.53
10.79
10.35
10.74
567,484
+0.13(+1.23%)
Oct 19, 2022
10.12
10.69
10.07
10.61
841,829
+0.24(+2.31%)
Oct 18, 2022
9.870
10.39
9.520
10.37
658,609
+0.95(+10.08%)
Oct 17, 2022
9.100
9.430
9.010
9.420
352,969
+0.62(+7.05%)
Oct 14, 2022
9.390
9.450
8.790
8.800
219,763
-0.37(-4.03%)
Oct 13, 2022
9.050
9.320
8.580
9.170
372,432
-0.08(-0.86%)
Oct 12, 2022
9.170
9.260
8.900
9.250
254,700
+0.09(+0.98%)
Oct 11, 2022
9.090
9.200
8.825
9.160
328,849
+0.02(+0.22%)
Oct 10, 2022
9.540
9.540
9.100
9.140
314,164
-0.33(-3.48%)
Oct 07, 2022
9.730
9.730
9.310
9.470
422,268
-0.45(-4.54%)
Oct 06, 2022
9.280
9.960
9.120
9.920
503,159
+0.70(+7.59%)
Oct 05, 2022
9.060
9.270
8.880
9.220
157,415
-0.08(-0.86%)
Oct 04, 2022
9.390
9.615
9.220
9.300
257,777
+0.17(+1.86%)
Oct 03, 2022
8.890
9.180
8.670
9.130
356,105
+0.39(+4.46%)
Sep 30, 2022
9.140
9.220
8.730
8.740
358,085
-0.46(-5.00%)
Sep 29, 2022
9.630
9.680
9.050
9.200
428,388
-0.71(-7.16%)
Sep 28, 2022
9.800
9.960
9.590
9.910
363,101
+0.22(+2.27%)
Sep 27, 2022
10.00
10.12
9.620
9.690
307,121
-0.13(-1.32%)
Sep 26, 2022
9.800
10.14
9.730
9.820
347,655
-0.06(-0.61%)
Sep 23, 2022
9.920
10.08
9.710
9.880
394,416
-0.25(-2.47%)
Sep 22, 2022
10.40
10.40
9.965
10.13
312,250
-0.33(-3.15%)
Sep 21, 2022
10.85
10.85
10.39
10.46
319,925
-0.29(-2.70%)
Sep 20, 2022
10.91
11.00
10.46
10.75
384,815
-0.34(-3.07%)
Sep 19, 2022
11.01
11.15
10.67
11.09
403,314
-0.19(-1.68%)
Sep 16, 2022
11.42
11.63
11.14
11.28
1,300,653
-0.19(-1.66%)
Sep 15, 2022
11.86
12.00
11.21
11.47
459,296
-0.48(-4.02%)
Sep 14, 2022
11.73
11.99
11.58
11.95
409,968
+0.20(+1.70%)
Sep 13, 2022
11.60
11.98
11.39
11.75
386,339
-0.38(-3.13%)
Sep 12, 2022
11.90
12.17
11.60
12.13
477,875
+0.27(+2.28%)
Sep 09, 2022
11.17
11.97
10.96
11.86
494,692
+0.76(+6.85%)
Sep 08, 2022
10.53
11.15
10.34
11.10
502,810
+0.42(+3.93%)
Sep 07, 2022
10.72
10.82
10.09
10.68
434,772
-0.05(-0.47%)
Sep 06, 2022
10.82
11.16
10.67
10.73
477,276
-0.06(-0.56%)
Sep 02, 2022
10.82
11.14
10.69
10.79
388,637
+0.18(+1.70%)
Sep 01, 2022
10.59
10.68
10.40
10.61
300,499
-0.11(-1.03%)
Aug 31, 2022
10.79
10.86
10.57
10.72
365,731
+0.08(+0.75%)
Aug 30, 2022
10.80
10.87
10.61
10.64
311,006
-0.07(-0.65%)
Aug 29, 2022
10.64
10.95
10.63
10.71
362,748
-0.05(-0.46%)
Aug 26, 2022
11.23
11.29
10.50
10.76
403,896
-0.57(-5.03%)
Aug 25, 2022
11.10
11.33
10.97
11.33
413,059
+0.16(+1.43%)
Aug 24, 2022
11.11
11.34
11.08
11.17
368,289
+0.14(+1.27%)
Aug 23, 2022
11.20
11.35
10.73
11.03
610,294
-0.30(-2.65%)
Aug 22, 2022
11.61
11.78
11.26
11.33
355,297
-0.62(-5.19%)
Aug 19, 2022
12.35
12.45
11.83
11.95
331,577
-0.49(-3.94%)
Aug 18, 2022
12.27
12.57
12.05
12.44
331,567
+0.16(+1.30%)
Aug 17, 2022
12.81
13.00
12.23
12.28
389,260
-0.76(-5.83%)
Aug 16, 2022
12.53
13.15
12.46
13.04
703,165
+0.19(+1.48%)
Aug 15, 2022
13.00
13.42
12.54
12.85
764,817
-0.09(-0.70%)
Aug 12, 2022
12.50
13.00
12.03
12.94
953,029
+0.61(+4.95%)
Aug 11, 2022
12.17
13.84
11.80
12.33
3,645,291
+1.89(+18.10%)
Aug 10, 2022
10.47
10.55
9.980
10.44
1,302,455
+0.31(+3.06%)
Aug 09, 2022
10.60
10.77
9.800
10.13
497,382
-0.51(-4.79%)
Aug 08, 2022
10.41
10.85
10.28
10.64
538,442
+0.22(+2.11%)
Aug 05, 2022
10.30
10.42
10.14
10.42
341,769
-0.01(-0.10%)
Aug 04, 2022
10.38
10.47
10.12
10.43
622,080
+0.16(+1.56%)
Aug 03, 2022
9.850
10.28
9.740
10.27
714,012
+0.54(+5.55%)
Aug 02, 2022
9.360
9.880
9.120
9.730
720,512
+0.37(+3.95%)
Aug 01, 2022
8.910
9.370
8.760
9.360
537,441
+0.20(+2.18%)
Jul 29, 2022
8.900
9.180
8.308
9.160
1,235,556
-0.04(-0.43%)
Jul 28, 2022
9.240
9.570
8.945
9.200
902,512
+0.03(+0.33%)
Jul 27, 2022
9.790
9.800
8.900
9.170
1,314,447
-0.58(-5.95%)
Jul 26, 2022
8.900
10.00
8.700
9.750
6,286,702
+0.79(+8.82%)
Jul 25, 2022
8.820
8.990
8.650
8.960
533,718
+0.16(+1.82%)
Jul 22, 2022
8.890
9.010
8.600
8.800
1,041,923
-0.18(-2.00%)
Jul 21, 2022
8.400
8.980
8.270
8.980
780,246
+0.49(+5.77%)
Jul 20, 2022
7.790
8.550
7.670
8.490
788,267
+0.75(+9.69%)
Jul 19, 2022
7.690
7.805
7.575
7.740
387,034
+0.29(+3.89%)
Jul 18, 2022
7.470
7.550
7.350
7.450
348,532
+0.12(+1.64%)
Jul 15, 2022
7.110
7.350
7.035
7.330
417,882
+0.38(+5.47%)
Jul 14, 2022
7.200
7.230
6.890
6.950
351,955
-0.37(-5.05%)
Jul 13, 2022
7.890
7.895
7.290
7.320
427,488
-0.71(-8.84%)
Jul 12, 2022
7.840
8.200
7.840
8.030
527,414
+0.17(+2.16%)
Jul 11, 2022
7.930
8.010
7.730
7.860
337,928
-0.19(-2.36%)
Jul 08, 2022
7.910
8.240
7.830
8.050
529,704
+0.03(+0.37%)
Jul 07, 2022
7.490
8.040
7.470
8.020
624,993
+0.55(+7.36%)
Jul 06, 2022
7.430
7.480
7.250
7.470
477,693
+0.04(+0.54%)
Jul 05, 2022
6.590
7.450
6.470
7.430
618,813
+0.68(+10.07%)
Jul 01, 2022
6.750
6.850
6.560
6.750
512,029
-0.07(-1.03%)
Jun 30, 2022
6.850
6.990
6.630
6.820
711,682
-0.22(-3.12%)
Jun 29, 2022
7.620
7.620
6.840
7.040
790,595
-0.71(-9.16%)
Jun 28, 2022
8.210
8.270
7.690
7.750
694,696
-0.39(-4.79%)
Jun 27, 2022
8.350
8.370
7.900
8.140
869,614
-0.19(-2.28%)
Jun 24, 2022
8.790
9.110
8.310
8.330
7,753,381
-0.49(-5.56%)
Jun 23, 2022
8.600
8.870
8.550
8.820
656,890
+0.28(+3.28%)
Jun 22, 2022
8.490
8.810
8.320
8.540
776,491
-0.21(-2.40%)
Jun 21, 2022
9.060
9.350
8.680
8.750
896,165
-0.31(-3.42%)
Jun 17, 2022
9.130
9.300
8.830
9.060
1,046,454
+0.03(+0.33%)
Jun 16, 2022
8.560
9.060
8.520
9.030
995,093
+0.03(+0.33%)
Jun 15, 2022
8.330
9.120
8.300
9.000
854,906
+0.68(+8.17%)
Jun 14, 2022
8.210
8.500
8.100
8.320
641,715
+0.29(+3.61%)
Jun 13, 2022
8.150
8.330
7.890
8.030
627,847
-0.44(-5.19%)
Jun 10, 2022
8.540
8.775
8.370
8.470
395,181
-0.14(-1.63%)
Jun 09, 2022
9.230
9.230
8.520
8.610
622,175
-0.76(-8.11%)
Jun 08, 2022
8.670
9.460
8.670
9.370
935,166
+0.69(+7.95%)
Jun 07, 2022
9.350
9.350
8.505
8.680
885,852
-0.84(-8.82%)
Jun 06, 2022
9.350
9.700
9.220
9.520
797,831
+0.50(+5.54%)
Jun 03, 2022
9.040
9.300
8.910
9.020
282,646
-0.14(-1.53%)
Jun 02, 2022
8.900
9.290
8.900
9.160
470,437
+0.12(+1.33%)
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.