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
Custom Truck One Source
(NY:
CTOS
)
4.540
-0.060 (-1.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 28, 2024
4.570
4.665
4.570
4.600
496,215
+0.01(+0.22%)
May 24, 2024
4.480
4.600
4.480
4.590
464,992
+0.13(+2.91%)
May 23, 2024
4.660
4.660
4.460
4.460
682,864
-0.22(-4.70%)
May 22, 2024
4.620
4.775
4.600
4.680
449,863
+0.03(+0.65%)
May 21, 2024
4.720
4.800
4.630
4.650
484,975
-0.09(-1.90%)
May 20, 2024
4.830
4.920
4.730
4.740
980,856
-0.09(-1.86%)
May 17, 2024
4.710
4.830
4.695
4.830
983,689
+0.13(+2.77%)
May 16, 2024
4.540
4.720
4.495
4.700
758,081
+0.15(+3.30%)
May 15, 2024
4.640
4.655
4.525
4.550
528,135
-0.05(-1.09%)
May 14, 2024
4.600
4.710
4.580
4.600
657,369
+0.04(+0.88%)
May 13, 2024
4.540
4.590
4.520
4.560
677,807
+0.03(+0.66%)
May 10, 2024
4.520
4.665
4.490
4.530
968,879
+0.01(+0.22%)
May 09, 2024
4.420
4.660
4.358
4.520
1,231,349
+0.35(+8.39%)
May 08, 2024
4.020
4.180
4.020
4.170
772,162
+0.12(+2.96%)
May 07, 2024
3.880
4.140
3.865
4.050
1,169,780
+0.17(+4.38%)
May 06, 2024
4.200
4.200
3.840
3.880
1,722,265
-0.29(-6.95%)
May 03, 2024
4.180
4.340
3.605
4.170
2,392,718
-0.73(-14.90%)
May 02, 2024
4.910
4.940
4.750
4.900
688,244
+0.06(+1.24%)
May 01, 2024
5.000
5.000
4.770
4.840
711,598
-0.15(-3.01%)
Apr 30, 2024
5.070
5.090
4.970
4.990
733,268
-0.14(-2.73%)
Apr 29, 2024
5.160
5.190
5.120
5.130
581,422
+0.01(+0.20%)
Apr 26, 2024
5.160
5.160
5.110
5.120
315,608
-0.01(-0.19%)
Apr 25, 2024
5.080
5.170
5.080
5.130
609,898
-0.04(-0.77%)
Apr 24, 2024
5.300
5.340
5.150
5.170
636,375
-0.20(-3.72%)
Apr 23, 2024
5.290
5.430
5.260
5.370
647,464
+0.12(+2.29%)
Apr 22, 2024
5.190
5.260
5.155
5.250
745,063
+0.07(+1.35%)
Apr 19, 2024
5.210
5.310
5.140
5.180
558,561
-0.04(-0.77%)
Apr 18, 2024
5.240
5.340
5.190
5.220
499,470
-0.01(-0.19%)
Apr 17, 2024
5.350
5.400
5.190
5.230
533,540
-0.10(-1.88%)
Apr 16, 2024
5.470
5.550
5.320
5.330
567,425
-0.19(-3.44%)
Apr 15, 2024
5.670
5.710
5.510
5.520
537,514
-0.13(-2.30%)
Apr 12, 2024
5.710
5.780
5.610
5.650
617,244
-0.09(-1.57%)
Apr 11, 2024
5.740
5.820
5.684
5.740
467,165
+0.00(+0.00%)
Apr 10, 2024
5.700
5.765
5.620
5.740
561,387
-0.09(-1.54%)
Apr 09, 2024
5.880
5.930
5.825
5.830
486,583
-0.03(-0.51%)
Apr 08, 2024
5.840
5.900
5.830
5.860
505,458
+0.07(+1.21%)
Apr 05, 2024
5.760
5.845
5.750
5.790
1,010,566
-0.01(-0.17%)
Apr 04, 2024
6.050
6.270
5.705
5.800
782,890
-0.17(-2.85%)
Apr 03, 2024
5.850
6.040
5.830
5.970
854,549
+0.15(+2.58%)
Apr 02, 2024
5.840
5.970
5.775
5.820
640,800
-0.06(-1.02%)
Apr 01, 2024
5.840
6.030
5.790
5.880
823,265
+0.06(+1.03%)
Mar 28, 2024
5.750
5.940
5.725
5.820
773,054
+0.07(+1.22%)
Mar 27, 2024
5.590
5.750
5.545
5.750
612,947
+0.20(+3.60%)
Mar 26, 2024
5.570
5.590
5.465
5.550
562,766
+0.02(+0.36%)
Mar 25, 2024
5.460
5.610
5.460
5.530
499,931
+0.05(+0.91%)
Mar 22, 2024
5.540
5.560
5.470
5.480
425,104
-0.05(-0.90%)
Mar 21, 2024
5.590
5.610
5.500
5.530
509,318
-0.03(-0.54%)
Mar 20, 2024
5.470
5.580
5.390
5.560
557,564
+0.04(+0.72%)
Mar 19, 2024
5.380
5.530
5.375
5.520
474,387
+0.15(+2.79%)
Mar 18, 2024
5.350
5.450
5.270
5.370
400,859
+0.01(+0.19%)
Mar 15, 2024
5.290
5.400
5.280
5.360
755,127
+0.05(+0.94%)
Mar 14, 2024
5.340
5.440
5.240
5.310
584,140
-0.04(-0.75%)
Mar 13, 2024
5.380
5.490
5.270
5.350
672,748
+0.12(+2.29%)
Mar 12, 2024
5.370
5.380
5.150
5.230
654,165
-0.13(-2.43%)
Mar 11, 2024
5.130
5.370
5.001
5.360
1,063,197
+0.25(+4.89%)
Mar 08, 2024
5.860
5.870
5.000
5.110
2,028,320
-1.10(-17.71%)
Mar 07, 2024
6.140
6.210
6.060
6.210
676,020
+0.12(+1.97%)
Mar 06, 2024
6.250
6.250
6.050
6.090
293,209
-0.08(-1.30%)
Mar 05, 2024
6.160
6.290
6.160
6.170
408,784
-0.03(-0.48%)
Mar 04, 2024
6.350
6.385
6.200
6.200
401,077
-0.12(-1.90%)
Mar 01, 2024
6.420
6.430
6.300
6.320
435,751
-0.10(-1.56%)
Feb 29, 2024
6.330
6.420
6.280
6.420
600,757
+0.18(+2.88%)
Feb 28, 2024
6.280
6.360
6.235
6.240
307,230
-0.11(-1.73%)
Feb 27, 2024
6.390
6.420
6.310
6.350
427,949
+0.01(+0.16%)
Feb 26, 2024
6.440
6.480
6.320
6.340
402,402
-0.12(-1.86%)
Feb 23, 2024
6.540
6.560
6.400
6.460
838,305
-0.10(-1.52%)
Feb 22, 2024
6.760
6.770
6.530
6.560
359,315
-0.20(-2.96%)
Feb 21, 2024
6.830
6.830
6.740
6.760
284,939
-0.09(-1.31%)
Feb 20, 2024
6.820
6.900
6.760
6.850
327,833
-0.05(-0.72%)
Feb 16, 2024
6.940
6.985
6.880
6.900
317,557
-0.10(-1.43%)
Feb 15, 2024
6.880
7.000
6.815
7.000
314,194
+0.15(+2.19%)
Feb 14, 2024
6.690
6.855
6.645
6.850
286,015
+0.26(+3.95%)
Feb 13, 2024
6.710
6.785
6.550
6.590
496,124
-0.33(-4.77%)
Feb 12, 2024
6.760
6.940
6.760
6.920
306,645
+0.15(+2.22%)
Feb 09, 2024
6.820
6.830
6.725
6.770
325,123
-0.01(-0.15%)
Feb 08, 2024
6.700
6.780
6.680
6.780
207,079
+0.05(+0.74%)
Feb 07, 2024
6.700
6.750
6.640
6.730
202,030
+0.06(+0.90%)
Feb 06, 2024
6.560
6.715
6.560
6.670
320,741
+0.09(+1.37%)
Feb 05, 2024
6.610
6.610
6.505
6.580
234,424
-0.12(-1.79%)
Feb 02, 2024
6.600
6.740
6.550
6.700
241,204
+0.01(+0.15%)
Feb 01, 2024
6.580
6.690
6.525
6.690
360,054
+0.15(+2.29%)
Jan 31, 2024
6.580
6.785
6.525
6.540
1,128,359
-0.04(-0.61%)
Jan 30, 2024
6.500
6.615
6.500
6.580
386,944
+0.01(+0.15%)
Jan 29, 2024
6.550
6.600
6.500
6.570
446,727
+0.04(+0.61%)
Jan 26, 2024
6.560
6.590
6.490
6.530
350,001
+0.04(+0.62%)
Jan 25, 2024
6.470
6.590
6.400
6.490
574,511
+0.13(+2.04%)
Jan 24, 2024
6.470
6.470
6.340
6.360
438,103
-0.01(-0.16%)
Jan 23, 2024
6.510
6.510
6.330
6.370
451,744
-0.03(-0.47%)
Jan 22, 2024
6.450
6.511
6.370
6.400
412,026
+0.02(+0.31%)
Jan 19, 2024
6.240
6.390
6.160
6.380
406,256
+0.16(+2.57%)
Jan 18, 2024
6.170
6.220
6.120
6.220
262,632
+0.06(+0.97%)
Jan 17, 2024
6.110
6.190
6.100
6.160
273,456
-0.06(-0.96%)
Jan 16, 2024
6.150
6.265
6.150
6.220
355,401
-0.02(-0.32%)
Jan 12, 2024
6.340
6.370
6.230
6.240
289,671
+0.02(+0.32%)
Jan 11, 2024
6.140
6.240
6.110
6.220
306,586
+0.03(+0.48%)
Jan 10, 2024
6.140
6.215
6.125
6.190
291,264
-0.01(-0.16%)
Jan 09, 2024
6.250
6.255
6.190
6.200
305,904
-0.16(-2.52%)
Jan 08, 2024
6.180
6.360
6.130
6.360
408,673
+0.16(+2.58%)
Jan 05, 2024
6.130
6.320
6.130
6.200
453,196
-0.03(-0.48%)
Jan 04, 2024
6.120
6.270
6.090
6.230
467,780
+0.15(+2.47%)
Jan 03, 2024
6.200
6.215
6.080
6.080
420,018
-0.18(-2.88%)
Jan 02, 2024
6.140
6.360
6.112
6.260
445,212
+0.08(+1.29%)
Dec 29, 2023
6.350
6.370
6.150
6.180
865,937
-0.16(-2.52%)
Dec 28, 2023
6.500
6.500
6.340
6.340
620,321
-0.16(-2.46%)
Dec 27, 2023
6.550
6.590
6.470
6.500
273,588
-0.01(-0.15%)
Dec 26, 2023
6.420
6.550
6.420
6.510
400,361
+0.10(+1.56%)
Dec 22, 2023
6.410
6.480
6.390
6.410
294,549
+0.06(+0.94%)
Dec 21, 2023
6.330
6.400
6.290
6.350
349,873
+0.13(+2.09%)
Dec 20, 2023
6.390
6.440
6.220
6.220
499,880
-0.15(-2.35%)
Dec 19, 2023
6.320
6.390
6.250
6.370
429,387
+0.15(+2.41%)
Dec 18, 2023
6.330
6.360
6.200
6.220
421,683
-0.03(-0.48%)
Dec 15, 2023
6.470
6.477
6.190
6.250
1,135,278
-0.15(-2.34%)
Dec 14, 2023
6.350
6.486
6.310
6.400
781,768
+0.16(+2.56%)
Dec 13, 2023
5.920
6.240
5.890
6.240
600,317
+0.32(+5.41%)
Dec 12, 2023
5.930
5.960
5.880
5.920
349,395
-0.03(-0.50%)
Dec 11, 2023
6.010
6.040
5.920
5.950
406,334
-0.07(-1.16%)
Dec 08, 2023
5.950
6.095
5.950
6.020
416,617
+0.08(+1.35%)
Dec 07, 2023
6.010
6.050
5.870
5.940
611,773
-0.08(-1.33%)
Dec 06, 2023
6.060
6.135
6.010
6.020
406,964
+0.04(+0.67%)
Dec 05, 2023
6.020
6.025
5.960
5.980
383,667
-0.08(-1.32%)
Dec 04, 2023
5.990
6.095
5.978
6.060
452,200
+0.03(+0.50%)
Dec 01, 2023
5.790
6.040
5.790
6.030
633,014
+0.22(+3.79%)
Nov 30, 2023
5.820
5.880
5.770
5.810
633,937
+0.00(+0.00%)
Nov 29, 2023
5.740
5.920
5.650
5.810
2,358,400
+0.14(+2.47%)
Nov 28, 2023
5.750
5.880
5.670
5.670
509,468
-0.10(-1.73%)
Nov 27, 2023
5.920
5.940
5.770
5.770
505,550
-0.16(-2.70%)
Nov 24, 2023
5.740
5.950
5.740
5.930
270,473
+0.18(+3.13%)
Nov 22, 2023
5.670
5.795
5.670
5.750
547,945
+0.12(+2.13%)
Nov 21, 2023
5.620
5.730
5.590
5.630
450,838
-0.06(-1.05%)
Nov 20, 2023
5.700
5.855
5.580
5.690
829,871
-0.02(-0.35%)
Nov 17, 2023
5.300
5.820
5.185
5.710
2,594,153
+0.49(+9.39%)
Nov 16, 2023
5.480
5.510
5.220
5.220
508,189
-0.16(-2.97%)
Nov 15, 2023
5.360
5.465
5.260
5.380
535,766
+0.19(+3.66%)
Nov 14, 2023
5.060
5.205
5.040
5.190
466,910
+0.33(+6.79%)
Nov 13, 2023
4.890
4.962
4.820
4.860
633,222
-0.11(-2.21%)
Nov 10, 2023
4.720
5.030
4.630
4.970
1,139,734
+0.26(+5.52%)
Nov 09, 2023
5.000
5.050
4.590
4.710
1,075,416
-0.29(-5.80%)
Nov 08, 2023
5.570
5.570
4.415
5.000
2,057,289
-1.11(-18.17%)
Nov 07, 2023
6.030
6.150
6.010
6.110
348,503
+0.05(+0.83%)
Nov 06, 2023
6.290
6.290
6.060
6.060
339,562
-0.26(-4.11%)
Nov 03, 2023
6.230
6.390
6.200
6.320
389,076
+0.22(+3.61%)
Nov 02, 2023
5.990
6.135
5.980
6.100
404,592
+0.22(+3.74%)
Nov 01, 2023
5.750
5.910
5.720
5.880
364,787
+0.11(+1.91%)
Oct 31, 2023
5.710
5.810
5.650
5.770
351,304
+0.07(+1.23%)
Oct 30, 2023
5.700
5.760
5.670
5.700
398,451
+0.07(+1.24%)
Oct 27, 2023
5.610
5.690
5.580
5.630
280,098
+0.02(+0.36%)
Oct 26, 2023
5.520
5.670
5.520
5.610
317,009
+0.08(+1.45%)
Oct 25, 2023
5.520
5.600
5.480
5.530
438,215
-0.01(-0.18%)
Oct 24, 2023
5.680
5.740
5.420
5.540
999,324
-0.10(-1.77%)
Oct 23, 2023
5.780
5.865
5.605
5.640
578,284
-0.20(-3.42%)
Oct 20, 2023
5.900
5.920
5.820
5.840
412,736
-0.05(-0.85%)
Oct 19, 2023
6.060
6.060
5.890
5.890
348,066
-0.21(-3.44%)
Oct 18, 2023
6.170
6.170
6.080
6.100
433,590
-0.14(-2.24%)
Oct 17, 2023
5.930
6.260
5.905
6.240
445,778
+0.29(+4.87%)
Oct 16, 2023
5.940
6.017
5.870
5.950
373,222
+0.06(+1.02%)
Oct 13, 2023
6.000
6.075
5.880
5.890
341,319
-0.11(-1.83%)
Oct 12, 2023
6.040
6.060
5.940
6.000
457,808
-0.07(-1.15%)
Oct 11, 2023
6.100
6.150
6.005
6.070
271,168
-0.03(-0.49%)
Oct 10, 2023
6.230
6.325
6.100
6.100
640,022
-0.09(-1.45%)
Oct 09, 2023
6.110
6.220
6.110
6.190
256,043
+0.04(+0.65%)
Oct 06, 2023
6.060
6.190
6.035
6.150
308,992
+0.06(+0.99%)
Oct 05, 2023
5.990
6.115
5.970
6.090
307,453
+0.10(+1.67%)
Oct 04, 2023
6.020
6.045
5.970
5.990
292,289
-0.05(-0.83%)
Oct 03, 2023
6.120
6.170
6.010
6.040
311,016
-0.11(-1.79%)
Oct 02, 2023
6.150
6.200
6.090
6.150
499,343
-0.05(-0.81%)
Sep 29, 2023
6.350
6.350
6.180
6.200
384,755
-0.06(-0.96%)
Sep 28, 2023
6.250
6.340
6.250
6.260
430,073
+0.02(+0.32%)
Sep 27, 2023
6.230
6.340
6.195
6.240
342,394
+0.08(+1.30%)
Sep 26, 2023
6.190
6.250
6.150
6.160
286,797
-0.07(-1.12%)
Sep 25, 2023
6.100
6.260
6.225
6.230
270,319
+0.02(+0.32%)
Sep 22, 2023
6.250
6.280
6.160
6.210
284,801
-0.05(-0.80%)
Sep 21, 2023
6.320
6.400
6.250
6.260
344,817
+0.00(+0.00%)
Sep 20, 2023
6.330
6.360
6.260
6.260
344,074
-0.03(-0.48%)
Sep 19, 2023
6.430
6.450
6.260
6.290
394,522
-0.13(-2.02%)
Sep 18, 2023
6.540
6.600
6.420
6.420
203,442
-0.11(-1.68%)
Sep 15, 2023
6.550
6.610
6.510
6.530
650,761
-0.01(-0.15%)
Sep 14, 2023
6.530
6.600
6.450
6.540
332,179
+0.10(+1.55%)
Sep 13, 2023
6.480
6.500
6.370
6.440
2,266,819
-0.06(-0.92%)
Sep 12, 2023
6.440
6.535
6.380
6.500
235,530
+0.00(+0.00%)
Sep 11, 2023
6.600
6.620
6.450
6.500
700,253
-0.02(-0.31%)
Sep 08, 2023
6.660
6.692
6.510
6.520
214,712
-0.18(-2.69%)
Sep 07, 2023
6.670
6.750
6.630
6.700
267,067
+0.01(+0.15%)
Sep 06, 2023
6.710
6.760
6.625
6.690
181,014
+0.01(+0.15%)
Sep 05, 2023
6.770
6.790
6.670
6.680
185,553
-0.12(-1.76%)
Sep 01, 2023
6.780
6.830
6.740
6.800
116,352
+0.09(+1.34%)
Aug 31, 2023
6.640
6.740
6.640
6.710
286,674
+0.06(+0.90%)
Aug 30, 2023
6.520
6.650
6.520
6.650
165,594
+0.09(+1.37%)
Aug 29, 2023
6.440
6.570
6.400
6.560
176,590
+0.10(+1.55%)
Aug 28, 2023
6.410
6.540
6.410
6.460
224,418
+0.06(+0.94%)
Aug 25, 2023
6.420
6.490
6.355
6.400
189,788
+0.01(+0.16%)
Aug 24, 2023
6.370
6.520
6.362
6.390
210,696
-0.03(-0.47%)
Aug 23, 2023
6.360
6.505
6.310
6.420
365,777
+0.04(+0.63%)
Aug 22, 2023
6.420
6.450
6.350
6.380
279,919
+0.00(+0.00%)
Aug 21, 2023
6.470
6.510
6.345
6.380
218,565
-0.10(-1.54%)
Aug 18, 2023
6.410
6.530
6.410
6.480
209,982
+0.01(+0.15%)
Aug 17, 2023
6.510
6.535
6.450
6.470
246,615
-0.03(-0.46%)
Aug 16, 2023
6.540
6.620
6.500
6.500
293,620
-0.05(-0.76%)
Aug 15, 2023
6.560
6.609
6.495
6.550
434,976
-0.05(-0.76%)
Aug 14, 2023
6.640
6.640
6.575
6.600
247,978
-0.06(-0.90%)
Aug 11, 2023
6.640
6.730
6.600
6.660
210,409
+0.01(+0.15%)
Aug 10, 2023
6.790
6.820
6.555
6.650
310,449
-0.09(-1.34%)
Aug 09, 2023
7.000
7.530
6.730
6.740
620,436
+0.12(+1.81%)
Aug 08, 2023
6.650
6.680
6.565
6.620
351,152
-0.12(-1.78%)
Aug 07, 2023
6.740
6.810
6.680
6.740
213,750
+0.00(+0.00%)
Aug 04, 2023
6.860
6.920
6.730
6.740
177,912
-0.10(-1.46%)
Aug 03, 2023
6.790
6.915
6.760
6.840
173,674
-0.01(-0.15%)
Aug 02, 2023
6.810
6.860
6.780
6.850
156,530
-0.04(-0.58%)
Aug 01, 2023
6.850
6.950
6.810
6.890
183,700
-0.03(-0.43%)
Jul 31, 2023
6.820
6.975
6.820
6.920
175,042
+0.14(+2.06%)
Jul 28, 2023
6.770
6.815
6.730
6.780
146,255
+0.07(+1.04%)
Jul 27, 2023
6.850
6.850
6.675
6.710
219,467
-0.10(-1.47%)
Jul 26, 2023
6.780
6.890
6.750
6.810
193,790
+0.00(+0.00%)
Jul 25, 2023
6.770
6.855
6.710
6.810
170,877
-0.01(-0.15%)
Jul 24, 2023
6.850
6.905
6.780
6.820
184,164
-0.02(-0.29%)
Jul 21, 2023
7.000
7.040
6.805
6.840
236,329
-0.11(-1.58%)
Jul 20, 2023
6.980
7.000
6.880
6.950
260,840
+0.00(+0.00%)
Jul 19, 2023
6.920
7.010
6.870
6.950
210,752
+0.06(+0.87%)
Jul 18, 2023
6.950
7.050
6.865
6.890
232,739
-0.01(-0.14%)
Jul 17, 2023
6.790
6.965
6.770
6.900
299,567
+0.13(+1.92%)
Jul 14, 2023
6.920
6.940
6.760
6.770
194,012
-0.18(-2.59%)
Jul 13, 2023
6.990
7.030
6.920
6.950
199,535
+0.00(+0.00%)
Jul 12, 2023
7.050
7.070
6.950
6.950
203,656
+0.04(+0.58%)
Jul 11, 2023
6.890
6.955
6.830
6.910
246,890
+0.07(+1.02%)
Jul 10, 2023
6.760
6.910
6.760
6.840
303,761
+0.08(+1.18%)
Jul 07, 2023
6.550
6.790
6.530
6.760
389,656
+0.18(+2.74%)
Jul 06, 2023
6.580
6.620
6.500
6.580
417,593
-0.08(-1.20%)
Jul 05, 2023
6.720
6.720
6.595
6.660
264,893
-0.09(-1.33%)
Jul 03, 2023
6.710
6.840
6.710
6.750
142,912
+0.01(+0.15%)
Jun 30, 2023
6.800
6.850
6.720
6.740
211,923
+0.03(+0.45%)
Jun 29, 2023
6.700
6.880
6.685
6.710
230,149
+0.04(+0.60%)
Jun 28, 2023
6.680
6.740
6.605
6.670
302,329
+0.02(+0.30%)
Jun 27, 2023
6.730
6.769
6.650
6.650
201,385
-0.04(-0.60%)
Jun 26, 2023
6.640
6.865
6.640
6.690
365,901
+0.04(+0.60%)
Jun 23, 2023
6.670
6.780
6.570
6.650
2,439,142
-0.17(-2.49%)
Jun 22, 2023
6.910
6.930
6.800
6.820
359,981
-0.10(-1.45%)
Jun 21, 2023
6.930
6.980
6.880
6.920
229,779
-0.06(-0.86%)
Jun 20, 2023
7.050
7.050
6.950
6.980
230,429
-0.11(-1.55%)
Jun 16, 2023
7.310
7.310
7.025
7.090
400,953
-0.10(-1.39%)
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.