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
Similarweb Ltd
(NY:
SMWB
)
7.770
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2024
7.790
7.940
7.710
7.770
49,346
-0.19(-2.39%)
May 28, 2024
8.050
8.050
7.860
7.960
38,972
-0.13(-1.61%)
May 24, 2024
7.950
8.290
7.820
8.090
64,585
+0.22(+2.80%)
May 23, 2024
8.100
8.100
7.826
7.870
65,281
-0.22(-2.72%)
May 22, 2024
8.140
8.350
8.070
8.090
71,717
+0.00(+0.00%)
May 21, 2024
8.000
8.170
7.930
8.090
77,058
+0.02(+0.25%)
May 20, 2024
7.840
8.140
7.840
8.070
114,525
+0.25(+3.20%)
May 17, 2024
7.780
8.005
7.580
7.820
295,729
+0.01(+0.13%)
May 16, 2024
7.600
8.170
7.600
7.810
234,024
+0.23(+3.03%)
May 15, 2024
7.500
7.660
7.480
7.580
526,447
+0.12(+1.61%)
May 14, 2024
7.360
7.470
7.310
7.460
80,710
+0.22(+3.04%)
May 13, 2024
7.060
7.330
7.040
7.240
102,881
+0.21(+2.99%)
May 10, 2024
7.170
7.280
7.000
7.030
163,547
-0.23(-3.17%)
May 09, 2024
7.000
7.440
6.950
7.260
276,074
+0.26(+3.71%)
May 08, 2024
7.450
7.550
6.990
7.000
489,312
-0.45(-6.04%)
May 07, 2024
7.510
7.645
7.350
7.450
275,945
-0.05(-0.67%)
May 06, 2024
7.600
7.615
7.360
7.500
136,600
+0.02(+0.27%)
May 03, 2024
7.630
7.750
7.440
7.480
84,813
-0.01(-0.13%)
May 02, 2024
7.400
7.630
7.300
7.490
110,068
+0.23(+3.17%)
May 01, 2024
7.250
7.410
7.200
7.260
140,184
-0.13(-1.76%)
Apr 30, 2024
7.540
7.700
7.260
7.390
197,814
-0.27(-3.52%)
Apr 29, 2024
7.800
7.870
7.610
7.660
66,462
-0.16(-2.05%)
Apr 26, 2024
7.750
7.850
7.710
7.820
73,513
+0.11(+1.43%)
Apr 25, 2024
7.700
7.760
7.501
7.710
20,113
-0.06(-0.77%)
Apr 24, 2024
7.930
8.005
7.720
7.770
81,054
-0.14(-1.77%)
Apr 23, 2024
7.630
7.910
7.630
7.910
236,699
+0.36(+4.77%)
Apr 22, 2024
7.750
7.750
7.490
7.550
62,317
-0.20(-2.58%)
Apr 19, 2024
7.550
7.990
7.550
7.750
153,045
+0.22(+2.92%)
Apr 18, 2024
7.760
7.960
7.420
7.530
208,128
-0.14(-1.83%)
Apr 17, 2024
7.510
7.870
7.340
7.670
216,711
+0.22(+2.95%)
Apr 16, 2024
7.450
7.570
7.130
7.450
215,514
-0.07(-0.93%)
Apr 15, 2024
7.780
7.890
7.420
7.520
80,098
-0.25(-3.22%)
Apr 12, 2024
7.910
8.000
7.370
7.770
115,197
-0.19(-2.39%)
Apr 11, 2024
8.340
8.350
7.830
7.960
163,786
-0.36(-4.33%)
Apr 10, 2024
8.330
8.570
8.280
8.320
74,960
-0.25(-2.92%)
Apr 09, 2024
8.560
8.675
8.360
8.570
167,424
-0.14(-1.61%)
Apr 08, 2024
8.600
8.740
8.490
8.710
88,065
+0.11(+1.28%)
Apr 05, 2024
8.720
8.865
8.520
8.600
158,267
-0.14(-1.60%)
Apr 04, 2024
8.700
8.970
8.670
8.740
56,248
+0.05(+0.58%)
Apr 03, 2024
8.720
8.830
8.530
8.690
57,401
-0.13(-1.47%)
Apr 02, 2024
8.610
8.850
8.470
8.820
87,878
+0.03(+0.34%)
Apr 01, 2024
8.990
8.990
8.590
8.790
89,070
-0.21(-2.33%)
Mar 28, 2024
9.010
9.200
8.915
9.000
157,589
+0.01(+0.11%)
Mar 27, 2024
8.930
9.030
8.640
8.990
126,125
+0.07(+0.78%)
Mar 26, 2024
9.030
9.110
8.850
8.920
68,189
-0.11(-1.22%)
Mar 25, 2024
9.090
9.185
8.910
9.030
122,303
-0.06(-0.66%)
Mar 22, 2024
9.030
9.100
8.935
9.090
68,619
+0.01(+0.11%)
Mar 21, 2024
9.250
9.379
8.660
9.080
222,413
-0.19(-2.05%)
Mar 20, 2024
9.020
9.280
8.840
9.270
191,486
+0.29(+3.23%)
Mar 19, 2024
8.850
9.030
8.710
8.980
89,429
+0.03(+0.34%)
Mar 18, 2024
8.970
9.100
8.820
8.950
93,354
+0.07(+0.79%)
Mar 15, 2024
8.940
9.040
8.200
8.880
115,256
-0.12(-1.33%)
Mar 14, 2024
9.150
9.310
8.860
9.000
167,213
-0.24(-2.60%)
Mar 13, 2024
8.890
9.370
8.710
9.240
318,099
+0.24(+2.67%)
Mar 12, 2024
9.480
9.713
8.920
9.000
274,560
-0.49(-5.16%)
Mar 11, 2024
9.450
9.750
9.410
9.490
123,492
+0.01(+0.11%)
Mar 08, 2024
9.310
9.760
9.310
9.480
214,083
+0.20(+2.16%)
Mar 07, 2024
9.300
9.480
9.120
9.280
226,009
+0.00(+0.00%)
Mar 06, 2024
8.700
9.340
8.690
9.280
847,601
+0.56(+6.42%)
Mar 05, 2024
8.540
8.784
8.323
8.720
439,993
+0.11(+1.28%)
Mar 04, 2024
8.630
8.630
8.301
8.610
209,287
-0.09(-1.03%)
Mar 01, 2024
8.960
8.970
8.448
8.700
179,373
-0.17(-1.92%)
Feb 29, 2024
8.370
8.880
8.280
8.870
412,249
+0.53(+6.35%)
Feb 28, 2024
8.200
8.390
8.100
8.340
147,609
+0.14(+1.71%)
Feb 27, 2024
8.230
8.480
8.190
8.200
242,414
+0.03(+0.37%)
Feb 26, 2024
7.860
8.300
7.760
8.170
273,649
+0.31(+3.94%)
Feb 23, 2024
7.950
8.070
7.510
7.860
111,324
-0.10(-1.26%)
Feb 22, 2024
7.970
8.200
7.590
7.960
251,794
+0.04(+0.51%)
Feb 21, 2024
8.120
8.260
7.590
7.920
231,980
-0.36(-4.35%)
Feb 20, 2024
8.370
8.580
8.155
8.280
303,766
-0.09(-1.08%)
Feb 16, 2024
8.170
8.470
8.010
8.370
280,740
+0.05(+0.60%)
Feb 15, 2024
8.000
8.450
7.710
8.320
884,110
+0.76(+10.05%)
Feb 14, 2024
7.000
8.000
6.930
7.560
1,196,508
+0.90(+13.51%)
Feb 13, 2024
6.980
6.980
6.510
6.660
165,066
-0.32(-4.58%)
Feb 12, 2024
7.050
7.090
6.730
6.980
207,502
-0.03(-0.43%)
Feb 09, 2024
7.190
7.290
6.760
7.010
83,348
+0.00(+0.00%)
Feb 08, 2024
7.000
7.250
6.760
7.010
205,684
+0.27(+4.01%)
Feb 07, 2024
6.450
6.990
6.220
6.740
314,962
+0.88(+15.02%)
Feb 06, 2024
5.850
5.980
5.800
5.860
26,269
-0.07(-1.18%)
Feb 05, 2024
6.020
6.140
5.780
5.930
17,900
-0.15(-2.47%)
Feb 02, 2024
6.070
6.110
6.010
6.080
21,547
-0.09(-1.46%)
Feb 01, 2024
6.150
6.510
6.150
6.170
27,507
-0.05(-0.80%)
Jan 31, 2024
6.270
6.500
6.180
6.220
23,894
-0.11(-1.74%)
Jan 30, 2024
6.500
6.505
6.270
6.330
55,505
-0.20(-3.06%)
Jan 29, 2024
6.300
6.640
6.300
6.530
67,474
+0.24(+3.82%)
Jan 26, 2024
6.100
6.370
6.100
6.290
13,626
+0.16(+2.61%)
Jan 25, 2024
6.160
6.200
6.000
6.130
61,880
-0.04(-0.65%)
Jan 24, 2024
6.450
6.450
6.150
6.170
60,826
-0.08(-1.28%)
Jan 23, 2024
6.100
6.350
5.965
6.250
208,645
+0.15(+2.46%)
Jan 22, 2024
5.480
6.135
5.381
6.100
387,875
+0.63(+11.52%)
Jan 19, 2024
5.630
5.630
5.370
5.470
172,465
-0.14(-2.50%)
Jan 18, 2024
5.570
5.610
5.300
5.610
98,942
+0.12(+2.19%)
Jan 17, 2024
5.570
5.570
5.250
5.490
80,411
-0.14(-2.49%)
Jan 16, 2024
5.430
5.860
5.250
5.630
323,715
+0.17(+3.11%)
Jan 12, 2024
5.570
5.570
5.350
5.460
103,798
-0.11(-1.97%)
Jan 11, 2024
5.630
5.630
5.400
5.570
25,591
-0.06(-1.07%)
Jan 10, 2024
5.630
5.720
5.530
5.630
28,995
+0.00(+0.00%)
Jan 09, 2024
5.490
5.740
5.420
5.630
157,667
+0.07(+1.26%)
Jan 08, 2024
5.520
5.590
5.450
5.560
39,811
+0.07(+1.28%)
Jan 05, 2024
5.550
5.665
5.330
5.490
92,914
+0.09(+1.67%)
Jan 04, 2024
5.180
5.520
5.070
5.400
143,172
+0.07(+1.31%)
Jan 03, 2024
5.170
5.330
5.140
5.330
67,161
+0.07(+1.33%)
Jan 02, 2024
5.350
5.350
5.165
5.260
94,117
-0.07(-1.31%)
Dec 29, 2023
5.170
5.390
5.150
5.330
105,842
+0.11(+2.11%)
Dec 28, 2023
5.250
5.320
5.060
5.220
143,589
-0.09(-1.69%)
Dec 27, 2023
5.360
5.400
5.190
5.310
64,940
-0.05(-0.93%)
Dec 26, 2023
5.210
5.360
5.210
5.360
73,373
+0.15(+2.88%)
Dec 22, 2023
5.030
5.290
5.030
5.210
109,073
+0.10(+1.96%)
Dec 21, 2023
4.960
5.110
4.960
5.110
55,663
+0.11(+2.20%)
Dec 20, 2023
5.100
5.120
4.960
5.000
32,036
-0.12(-2.34%)
Dec 19, 2023
5.040
5.120
4.930
5.120
67,030
+0.13(+2.61%)
Dec 18, 2023
5.000
5.110
4.940
4.990
101,145
-0.03(-0.60%)
Dec 15, 2023
5.070
5.145
4.910
5.020
149,771
-0.09(-1.76%)
Dec 14, 2023
5.140
5.210
5.080
5.110
151,533
+0.02(+0.39%)
Dec 13, 2023
5.130
5.150
4.970
5.090
196,101
-0.01(-0.20%)
Dec 12, 2023
4.930
5.230
4.930
5.100
141,557
+0.14(+2.82%)
Dec 11, 2023
5.050
5.090
4.910
4.960
188,946
-0.04(-0.80%)
Dec 08, 2023
4.840
5.210
4.840
5.000
121,487
+0.16(+3.31%)
Dec 07, 2023
4.840
4.850
4.580
4.840
100,670
-0.01(-0.21%)
Dec 06, 2023
4.900
4.950
4.795
4.850
105,417
-0.12(-2.41%)
Dec 05, 2023
4.940
5.030
4.860
4.970
78,651
+0.07(+1.43%)
Dec 04, 2023
4.920
5.160
4.810
4.900
154,561
-0.02(-0.41%)
Dec 01, 2023
4.970
5.155
4.900
4.920
202,581
-0.10(-1.99%)
Nov 30, 2023
5.180
5.180
4.990
5.020
120,433
-0.08(-1.57%)
Nov 29, 2023
5.010
5.240
5.010
5.100
106,313
+0.15(+3.03%)
Nov 28, 2023
5.050
5.050
4.900
4.950
139,809
-0.10(-1.98%)
Nov 27, 2023
5.270
5.270
4.900
5.050
59,636
-0.19(-3.63%)
Nov 24, 2023
5.090
5.260
5.090
5.240
26,936
+0.03(+0.58%)
Nov 22, 2023
5.050
5.240
5.030
5.210
55,550
+0.13(+2.56%)
Nov 21, 2023
5.250
5.260
5.010
5.080
50,152
-0.19(-3.61%)
Nov 20, 2023
5.280
5.340
5.210
5.270
103,679
-0.01(-0.19%)
Nov 17, 2023
5.300
5.310
5.146
5.280
120,989
+0.03(+0.57%)
Nov 16, 2023
5.000
5.350
5.000
5.250
94,103
+0.12(+2.34%)
Nov 15, 2023
5.170
5.290
5.050
5.130
259,981
+0.10(+1.99%)
Nov 14, 2023
4.870
5.365
4.870
5.030
203,584
+0.28(+5.89%)
Nov 13, 2023
5.180
5.574
4.710
4.750
284,924
-0.43(-8.30%)
Nov 10, 2023
5.120
5.320
5.050
5.180
120,132
+0.10(+1.97%)
Nov 09, 2023
5.000
5.130
5.000
5.080
70,989
-0.05(-0.97%)
Nov 08, 2023
5.170
5.300
4.720
5.130
273,090
+0.11(+2.19%)
Nov 07, 2023
4.975
5.317
4.950
5.020
103,605
+0.03(+0.60%)
Nov 06, 2023
5.070
5.140
4.770
4.990
158,049
-0.10(-1.96%)
Nov 03, 2023
4.700
5.110
4.660
5.090
254,416
+0.39(+8.30%)
Nov 02, 2023
5.010
5.020
4.650
4.700
116,193
-0.08(-1.67%)
Nov 01, 2023
5.000
5.060
4.740
4.780
153,357
-0.28(-5.53%)
Oct 31, 2023
4.960
5.100
4.840
5.060
97,728
-0.02(-0.39%)
Oct 30, 2023
5.080
5.120
4.860
5.080
55,638
-0.01(-0.20%)
Oct 27, 2023
5.020
5.130
4.810
5.090
23,914
+0.15(+3.04%)
Oct 26, 2023
5.000
5.080
4.855
4.940
43,002
-0.11(-2.18%)
Oct 25, 2023
5.180
5.180
4.930
5.050
42,226
-0.13(-2.51%)
Oct 24, 2023
5.230
5.270
5.140
5.180
46,042
-0.05(-0.96%)
Oct 23, 2023
5.210
5.290
5.193
5.230
14,299
-0.04(-0.76%)
Oct 20, 2023
5.220
5.420
5.220
5.270
60,278
-0.15(-2.77%)
Oct 19, 2023
5.700
5.700
5.400
5.420
61,557
-0.28(-4.91%)
Oct 18, 2023
5.710
5.890
5.590
5.700
42,080
-0.09(-1.55%)
Oct 17, 2023
5.700
5.840
5.590
5.790
28,683
+0.07(+1.22%)
Oct 16, 2023
5.340
5.800
5.220
5.720
46,603
+0.44(+8.33%)
Oct 13, 2023
5.140
5.540
5.030
5.280
132,652
+0.12(+2.33%)
Oct 12, 2023
5.420
5.430
5.100
5.160
37,943
-0.13(-2.46%)
Oct 11, 2023
5.720
5.850
5.250
5.290
48,944
-0.41(-7.19%)
Oct 10, 2023
5.720
6.060
5.520
5.700
87,695
-0.31(-5.16%)
Oct 09, 2023
6.310
6.310
5.891
6.010
286,905
-0.47(-7.25%)
Oct 06, 2023
6.170
6.620
6.070
6.480
112,799
+0.27(+4.35%)
Oct 05, 2023
6.030
6.410
5.960
6.210
60,337
+0.05(+0.81%)
Oct 04, 2023
6.320
6.320
6.045
6.160
51,221
-0.17(-2.69%)
Oct 03, 2023
6.010
6.390
5.910
6.330
47,817
+0.21(+3.43%)
Oct 02, 2023
6.320
6.320
5.800
6.120
107,077
-0.36(-5.56%)
Sep 29, 2023
5.890
6.480
5.562
6.480
61,568
+0.70(+12.11%)
Sep 28, 2023
5.360
5.940
5.215
5.780
35,932
+0.40(+7.43%)
Sep 27, 2023
5.220
5.630
5.100
5.380
29,189
+0.16(+3.07%)
Sep 26, 2023
5.000
5.340
4.855
5.220
72,309
+0.13(+2.55%)
Sep 25, 2023
5.110
5.139
5.050
5.090
27,222
-0.12(-2.30%)
Sep 22, 2023
5.290
5.290
5.120
5.210
12,973
-0.05(-0.95%)
Sep 21, 2023
5.300
5.330
5.195
5.260
20,740
-0.08(-1.50%)
Sep 20, 2023
5.340
5.800
5.240
5.340
66,151
+0.01(+0.19%)
Sep 19, 2023
5.220
5.350
5.190
5.330
48,077
+0.07(+1.33%)
Sep 18, 2023
5.370
5.508
5.220
5.260
27,389
-0.10(-1.87%)
Sep 15, 2023
5.630
5.630
5.323
5.360
33,057
-0.16(-2.90%)
Sep 14, 2023
5.910
5.910
5.500
5.520
28,990
-0.24(-4.17%)
Sep 13, 2023
6.400
6.520
5.582
5.760
136,903
-0.76(-11.66%)
Sep 12, 2023
6.660
6.660
6.500
6.520
20,703
-0.21(-3.12%)
Sep 11, 2023
6.830
7.040
6.680
6.730
30,944
-0.05(-0.74%)
Sep 08, 2023
6.700
6.840
6.500
6.780
38,418
+0.10(+1.50%)
Sep 07, 2023
6.980
6.980
6.560
6.680
71,384
-0.33(-4.71%)
Sep 06, 2023
6.690
7.170
6.600
7.010
97,585
+0.41(+6.21%)
Sep 05, 2023
6.750
6.820
6.530
6.600
23,249
-0.07(-1.05%)
Sep 01, 2023
6.810
6.940
6.570
6.670
58,676
-0.17(-2.49%)
Aug 31, 2023
6.850
7.060
6.620
6.840
822,468
-0.06(-0.87%)
Aug 30, 2023
6.880
7.240
6.850
6.900
92,058
-0.09(-1.29%)
Aug 29, 2023
6.940
7.130
6.940
6.990
79,376
+0.01(+0.14%)
Aug 28, 2023
7.000
7.265
6.950
6.980
166,236
-0.04(-0.57%)
Aug 25, 2023
6.960
7.090
6.844
7.020
137,933
+0.12(+1.74%)
Aug 24, 2023
7.060
7.100
6.840
6.900
76,067
-0.16(-2.27%)
Aug 23, 2023
6.800
7.080
6.720
7.060
78,038
+0.32(+4.75%)
Aug 22, 2023
6.460
6.945
6.446
6.740
51,878
+0.36(+5.64%)
Aug 21, 2023
6.370
6.470
6.020
6.380
85,628
-0.06(-0.93%)
Aug 18, 2023
6.120
6.550
6.120
6.440
54,980
+0.26(+4.21%)
Aug 17, 2023
6.240
6.580
6.100
6.180
62,850
-0.04(-0.64%)
Aug 16, 2023
6.100
6.435
6.100
6.220
89,949
-0.04(-0.64%)
Aug 15, 2023
6.350
6.470
6.090
6.260
112,482
-0.21(-3.25%)
Aug 14, 2023
6.540
6.820
6.000
6.470
134,881
-0.08(-1.22%)
Aug 11, 2023
6.040
6.930
6.000
6.550
213,115
+0.54(+8.99%)
Aug 10, 2023
6.170
6.330
6.000
6.010
184,622
-0.11(-1.80%)
Aug 09, 2023
6.500
6.800
6.100
6.120
106,388
-0.84(-12.07%)
Aug 08, 2023
7.000
7.040
6.550
6.960
88,814
-0.04(-0.57%)
Aug 07, 2023
7.150
7.240
6.795
7.000
203,224
-0.20(-2.78%)
Aug 04, 2023
7.300
7.350
7.090
7.200
65,630
+0.02(+0.28%)
Aug 03, 2023
7.220
7.340
7.060
7.180
20,514
-0.09(-1.24%)
Aug 02, 2023
7.120
7.440
6.991
7.270
64,080
+0.06(+0.83%)
Aug 01, 2023
7.350
7.360
7.020
7.210
123,133
+0.02(+0.28%)
Jul 31, 2023
7.200
7.290
7.070
7.190
146,886
+0.02(+0.28%)
Jul 28, 2023
7.430
7.490
7.110
7.170
46,120
+0.07(+0.99%)
Jul 27, 2023
7.260
7.400
7.050
7.100
72,948
-0.12(-1.66%)
Jul 26, 2023
7.310
7.420
7.170
7.220
89,906
-0.12(-1.63%)
Jul 25, 2023
7.240
7.350
7.000
7.340
46,910
+0.27(+3.82%)
Jul 24, 2023
7.000
7.210
6.770
7.070
122,893
-0.05(-0.70%)
Jul 21, 2023
7.060
7.500
6.880
7.120
56,547
+0.16(+2.30%)
Jul 20, 2023
7.000
7.130
6.750
6.960
198,027
-0.12(-1.69%)
Jul 19, 2023
7.740
7.740
6.950
7.080
156,515
-0.33(-4.45%)
Jul 18, 2023
7.180
7.590
7.110
7.410
173,471
+0.23(+3.20%)
Jul 17, 2023
7.080
7.500
7.030
7.180
73,429
+0.10(+1.41%)
Jul 14, 2023
7.460
7.880
7.000
7.080
92,595
-0.51(-6.72%)
Jul 13, 2023
6.830
7.954
6.790
7.590
476,937
+0.79(+11.62%)
Jul 12, 2023
6.750
6.910
6.670
6.800
462,362
+0.14(+2.10%)
Jul 11, 2023
6.560
6.740
6.410
6.660
121,538
+0.15(+2.30%)
Jul 10, 2023
6.400
6.650
6.240
6.510
55,319
+0.14(+2.20%)
Jul 07, 2023
6.170
6.410
6.080
6.370
22,124
+0.20(+3.24%)
Jul 06, 2023
6.490
6.500
6.120
6.170
49,926
-0.37(-5.66%)
Jul 05, 2023
6.580
6.779
6.425
6.540
49,381
-0.15(-2.24%)
Jul 03, 2023
6.740
6.780
6.505
6.690
54,670
+0.13(+1.98%)
Jun 30, 2023
6.700
6.700
6.440
6.560
48,227
+0.06(+0.92%)
Jun 29, 2023
6.550
6.700
6.380
6.500
54,657
+0.02(+0.31%)
Jun 28, 2023
6.410
6.560
6.400
6.480
32,832
-0.02(-0.31%)
Jun 27, 2023
6.460
6.590
6.300
6.500
58,266
+0.12(+1.88%)
Jun 26, 2023
6.230
6.560
6.210
6.380
53,342
+0.05(+0.79%)
Jun 23, 2023
6.000
6.330
5.770
6.330
145,541
+0.22(+3.60%)
Jun 22, 2023
6.550
6.690
6.080
6.110
38,401
-0.55(-8.26%)
Jun 21, 2023
6.780
6.790
6.600
6.660
56,781
-0.14(-2.06%)
Jun 20, 2023
6.710
6.860
6.620
6.800
94,220
+0.01(+0.15%)
Jun 16, 2023
6.700
6.875
6.510
6.790
114,689
+0.01(+0.15%)
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.