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
Markforged Hldg Corp
(NY:
MKFG
)
0.4156
+0.0048 (+1.17%)
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
0.4100
0.4221
0.4000
0.4156
523,598
+0.00(+1.17%)
May 23, 2024
0.4250
0.4520
0.4100
0.4108
450,662
-0.02(-3.79%)
May 22, 2024
0.4500
0.4690
0.4251
0.4270
586,193
-0.03(-5.95%)
May 21, 2024
0.4893
0.5000
0.4509
0.4540
586,447
+0.00(+0.64%)
May 20, 2024
0.5000
0.5001
0.4500
0.4511
407,563
-0.01(-1.96%)
May 17, 2024
0.5000
0.5000
0.4600
0.4601
371,399
-0.01(-2.11%)
May 16, 2024
0.5100
0.5141
0.4610
0.4700
1,020,695
-0.04(-8.58%)
May 15, 2024
0.5051
0.5298
0.5031
0.5141
211,465
-0.01(-1.23%)
May 14, 2024
0.5200
0.5587
0.5105
0.5205
426,293
+0.00(+0.10%)
May 13, 2024
0.5500
0.5695
0.5200
0.5200
250,720
-0.03(-5.76%)
May 10, 2024
0.5700
0.5844
0.5310
0.5518
220,282
-0.02(-3.19%)
May 09, 2024
0.6100
0.6200
0.5700
0.5700
544,047
-0.04(-6.59%)
May 08, 2024
0.6266
0.6302
0.5800
0.6102
215,835
+0.02(+3.99%)
May 07, 2024
0.6300
0.6300
0.5868
0.5868
283,131
-0.01(-2.20%)
May 06, 2024
0.6200
0.6573
0.5900
0.6000
250,088
-0.03(-4.23%)
May 03, 2024
0.6200
0.6390
0.6103
0.6265
175,036
+0.01(+2.25%)
May 02, 2024
0.5897
0.6400
0.5897
0.6127
155,649
+0.01(+0.82%)
May 01, 2024
0.6400
0.6400
0.5953
0.6077
205,901
-0.00(-0.52%)
Apr 30, 2024
0.5897
0.6201
0.5897
0.6109
211,427
+0.02(+3.60%)
Apr 29, 2024
0.6700
0.6747
0.5800
0.5897
353,448
-0.08(-12.60%)
Apr 26, 2024
0.6792
0.6837
0.6700
0.6747
481,307
-0.01(-1.16%)
Apr 25, 2024
0.6894
0.6894
0.6700
0.6826
151,182
+0.00(+0.38%)
Apr 24, 2024
0.6747
0.6899
0.6500
0.6800
198,358
+0.00(+0.00%)
Apr 23, 2024
0.6500
0.6889
0.6480
0.6800
185,527
+0.01(+1.49%)
Apr 22, 2024
0.6800
0.6848
0.6005
0.6700
391,062
-0.01(-1.47%)
Apr 19, 2024
0.6300
0.7300
0.5890
0.6800
1,282,817
+0.10(+16.32%)
Apr 18, 2024
0.5500
0.5973
0.5500
0.5846
377,522
+0.04(+8.26%)
Apr 17, 2024
0.5500
0.5500
0.5000
0.5400
456,851
+0.01(+2.08%)
Apr 16, 2024
0.5857
0.6283
0.5200
0.5290
421,563
-0.04(-7.19%)
Apr 15, 2024
0.6600
0.6580
0.5400
0.5700
690,698
-0.10(-14.35%)
Apr 12, 2024
0.7200
0.7300
0.6400
0.6655
686,051
-0.07(-10.10%)
Apr 11, 2024
0.7480
0.7500
0.7300
0.7403
178,541
+0.01(+1.41%)
Apr 10, 2024
0.7300
0.7500
0.7100
0.7300
197,834
-0.01(-1.52%)
Apr 09, 2024
0.7350
0.7500
0.7328
0.7413
124,731
+0.01(+1.16%)
Apr 08, 2024
0.7100
0.7397
0.7100
0.7328
104,290
+0.02(+2.92%)
Apr 05, 2024
0.7550
0.7695
0.7116
0.7120
176,484
-0.04(-4.93%)
Apr 04, 2024
0.7200
0.7800
0.7200
0.7489
217,823
+0.04(+5.46%)
Apr 03, 2024
0.7875
0.8267
0.7100
0.7101
453,659
-0.11(-13.32%)
Apr 02, 2024
0.8790
0.8790
0.7702
0.8192
272,112
-0.03(-4.07%)
Apr 01, 2024
0.8500
0.8800
0.8200
0.8540
499,084
+0.02(+2.15%)
Mar 28, 2024
0.7874
0.8500
0.7874
0.8360
296,629
+0.03(+3.10%)
Mar 27, 2024
0.7600
0.8296
0.7600
0.8109
335,436
+0.05(+6.73%)
Mar 26, 2024
0.8011
0.8498
0.7520
0.7598
514,048
-0.02(-2.91%)
Mar 25, 2024
0.7700
0.8160
0.7405
0.7826
317,892
+0.02(+2.64%)
Mar 22, 2024
0.7600
0.7868
0.7500
0.7625
227,446
-0.00(-0.24%)
Mar 21, 2024
0.7876
0.7969
0.7600
0.7643
164,963
-0.01(-0.69%)
Mar 20, 2024
0.7678
0.7860
0.7500
0.7696
187,812
+0.01(+1.40%)
Mar 19, 2024
0.8000
0.8000
0.7590
0.7590
217,545
-0.02(-2.69%)
Mar 18, 2024
0.7500
0.8300
0.7526
0.7800
226,193
+0.03(+3.99%)
Mar 15, 2024
0.7500
0.8000
0.7319
0.7501
392,411
-0.02(-2.82%)
Mar 14, 2024
0.7500
0.7745
0.7450
0.7719
247,664
+0.02(+2.88%)
Mar 13, 2024
0.7536
0.7843
0.7500
0.7503
163,031
-0.01(-1.92%)
Mar 12, 2024
0.7610
0.8000
0.7100
0.7650
470,817
-0.05(-6.24%)
Mar 11, 2024
0.7400
0.8500
0.7350
0.8159
635,448
+0.08(+10.26%)
Mar 08, 2024
0.6800
0.7400
0.6799
0.7400
579,811
+0.07(+11.28%)
Mar 07, 2024
0.6200
0.6886
0.6200
0.6650
399,778
+0.04(+6.55%)
Mar 06, 2024
0.6618
0.6799
0.6241
0.6241
212,756
-0.03(-4.94%)
Mar 05, 2024
0.6400
0.6900
0.6400
0.6565
185,801
+0.01(+1.28%)
Mar 04, 2024
0.6650
0.6799
0.6434
0.6482
295,243
-0.01(-1.79%)
Mar 01, 2024
0.6900
0.6939
0.6500
0.6600
188,403
-0.01(-1.49%)
Feb 29, 2024
0.6600
0.7030
0.6600
0.6700
114,049
+0.01(+1.56%)
Feb 28, 2024
0.6800
0.7190
0.6516
0.6597
570,214
+0.01(+1.49%)
Feb 27, 2024
0.6257
0.6715
0.6257
0.6500
254,682
+0.00(+0.39%)
Feb 26, 2024
0.6150
0.6475
0.6150
0.6475
185,159
+0.03(+5.23%)
Feb 23, 2024
0.6300
0.6300
0.6100
0.6153
132,642
+0.00(+0.05%)
Feb 22, 2024
0.6227
0.6350
0.6100
0.6150
369,758
-0.01(-0.81%)
Feb 21, 2024
0.6351
0.6600
0.6100
0.6200
463,050
-0.03(-5.30%)
Feb 20, 2024
0.6320
0.6801
0.6320
0.6547
150,515
-0.02(-2.34%)
Feb 16, 2024
0.6600
0.7100
0.6600
0.6704
217,208
-0.01(-1.41%)
Feb 15, 2024
0.6500
0.6800
0.6416
0.6800
201,793
+0.03(+4.62%)
Feb 14, 2024
0.6395
0.6500
0.6316
0.6500
144,497
+0.01(+0.78%)
Feb 13, 2024
0.6500
0.7097
0.6333
0.6450
168,764
-0.05(-6.86%)
Feb 12, 2024
0.6277
0.7200
0.6220
0.6925
376,286
+0.05(+7.53%)
Feb 09, 2024
0.6450
0.6470
0.6200
0.6440
263,994
+0.03(+5.57%)
Feb 08, 2024
0.6400
0.6450
0.6100
0.6100
331,586
-0.02(-3.89%)
Feb 07, 2024
0.6640
0.6850
0.6300
0.6347
627,589
-0.02(-2.49%)
Feb 06, 2024
0.6500
0.6550
0.6300
0.6509
548,132
+0.02(+2.62%)
Feb 05, 2024
0.6483
0.6700
0.6200
0.6343
329,794
-0.02(-2.43%)
Feb 02, 2024
0.6643
0.6659
0.6310
0.6501
463,422
-0.01(-1.69%)
Feb 01, 2024
0.6800
0.6999
0.6511
0.6613
515,190
-0.02(-2.33%)
Jan 31, 2024
0.6931
0.7098
0.6702
0.6771
288,161
-0.03(-4.20%)
Jan 30, 2024
0.7200
0.7205
0.6900
0.7068
247,844
-0.02(-2.21%)
Jan 29, 2024
0.7420
0.7568
0.7130
0.7228
315,763
-0.02(-2.35%)
Jan 26, 2024
0.8100
0.8398
0.7402
0.7402
262,638
-0.10(-11.88%)
Jan 25, 2024
0.8000
0.8496
0.7816
0.8400
392,177
+0.00(+0.26%)
Jan 24, 2024
0.8100
0.8500
0.8100
0.8378
241,663
+0.02(+2.26%)
Jan 23, 2024
0.8100
0.8400
0.8027
0.8193
193,187
-0.01(-1.69%)
Jan 22, 2024
0.8700
0.8800
0.8101
0.8334
626,759
-0.01(-1.37%)
Jan 19, 2024
0.7500
0.8490
0.7200
0.8450
1,344,853
+0.10(+14.19%)
Jan 18, 2024
0.6800
0.7490
0.6800
0.7400
551,463
+0.06(+8.82%)
Jan 17, 2024
0.6900
0.7200
0.6800
0.6800
536,559
-0.04(-5.56%)
Jan 16, 2024
0.7200
0.7354
0.7010
0.7200
310,364
-0.00(-0.54%)
Jan 12, 2024
0.7200
0.7400
0.7090
0.7239
146,909
-0.00(-0.15%)
Jan 11, 2024
0.7200
0.7478
0.7000
0.7250
163,078
-0.01(-0.68%)
Jan 10, 2024
0.7252
0.7800
0.7252
0.7300
155,876
-0.02(-3.21%)
Jan 09, 2024
0.7405
0.7542
0.7214
0.7542
122,173
+0.01(+1.37%)
Jan 08, 2024
0.7200
0.7600
0.7051
0.7440
143,268
+0.02(+3.33%)
Jan 05, 2024
0.7300
0.7424
0.7065
0.7200
421,846
-0.02(-3.15%)
Jan 04, 2024
0.7643
0.7973
0.7052
0.7434
613,984
-0.02(-3.23%)
Jan 03, 2024
0.8200
0.8299
0.7289
0.7682
603,390
-0.05(-6.32%)
Jan 02, 2024
0.8200
0.8300
0.8000
0.8200
350,605
+0.00(+0.00%)
Dec 29, 2023
0.8100
0.8426
0.7510
0.8200
854,306
+0.03(+3.50%)
Dec 28, 2023
0.7800
0.7990
0.7600
0.7923
415,371
+0.02(+2.19%)
Dec 27, 2023
0.7770
0.8296
0.7444
0.7753
472,129
-0.00(-0.27%)
Dec 26, 2023
0.6900
0.7827
0.6900
0.7774
730,721
+0.05(+7.17%)
Dec 22, 2023
0.7150
0.7350
0.6982
0.7254
467,532
+0.01(+1.45%)
Dec 21, 2023
0.6900
0.7150
0.6766
0.7150
345,248
+0.03(+3.62%)
Dec 20, 2023
0.7100
0.7147
0.6702
0.6900
638,642
-0.02(-2.47%)
Dec 19, 2023
0.7000
0.7284
0.6810
0.7075
752,389
+0.03(+4.04%)
Dec 18, 2023
0.7000
0.7000
0.6600
0.6800
738,931
-0.02(-2.86%)
Dec 15, 2023
0.6900
0.7300
0.6601
0.7000
1,825,629
+0.02(+3.14%)
Dec 14, 2023
0.6950
0.7282
0.6638
0.6787
719,224
-0.00(-0.19%)
Dec 13, 2023
0.6540
0.6869
0.6200
0.6800
759,764
+0.03(+5.25%)
Dec 12, 2023
0.6800
0.6800
0.6318
0.6461
657,227
-0.03(-4.99%)
Dec 11, 2023
0.7200
0.7285
0.6700
0.6800
611,790
-0.05(-7.36%)
Dec 08, 2023
0.7400
0.7400
0.7000
0.7340
364,808
-0.00(-0.61%)
Dec 07, 2023
0.7000
0.7400
0.6701
0.7385
953,215
+0.04(+5.65%)
Dec 06, 2023
0.7000
0.7100
0.6710
0.6990
813,360
-0.00(-0.14%)
Dec 05, 2023
0.7300
0.7500
0.6990
0.7000
530,038
-0.05(-6.52%)
Dec 04, 2023
0.7100
0.7488
0.7050
0.7488
402,232
+0.03(+3.80%)
Dec 01, 2023
0.7300
0.7327
0.7000
0.7214
517,688
-0.02(-2.51%)
Nov 30, 2023
0.7500
0.8193
0.6800
0.7400
519,764
-0.03(-3.88%)
Nov 29, 2023
0.7700
0.7900
0.7400
0.7699
223,572
+0.04(+5.02%)
Nov 28, 2023
0.7701
0.7799
0.7168
0.7331
541,496
-0.06(-7.45%)
Nov 27, 2023
0.8200
0.8673
0.7921
0.7921
294,101
-0.01(-0.99%)
Nov 24, 2023
0.7990
0.8182
0.7853
0.8000
298,184
-0.01(-1.22%)
Nov 22, 2023
0.8221
0.8707
0.7700
0.8099
354,816
+0.00(+0.14%)
Nov 21, 2023
0.8400
0.8662
0.7901
0.8088
385,299
-0.03(-3.71%)
Nov 20, 2023
0.8633
0.8800
0.8100
0.8400
602,249
-0.05(-5.62%)
Nov 17, 2023
0.8100
0.8900
0.7600
0.8900
442,986
+0.10(+12.16%)
Nov 16, 2023
0.8680
0.8700
0.7600
0.7935
445,713
-0.09(-10.29%)
Nov 15, 2023
0.8492
0.8984
0.8462
0.8845
512,315
+0.03(+3.34%)
Nov 14, 2023
0.8300
0.8559
0.7705
0.8559
554,094
+0.10(+12.62%)
Nov 13, 2023
0.7600
0.8071
0.7546
0.7600
442,969
-0.04(-4.56%)
Nov 10, 2023
0.7410
0.7963
0.7100
0.7963
798,459
+0.04(+4.78%)
Nov 09, 2023
0.8090
0.8090
0.7400
0.7600
324,029
-0.01(-1.64%)
Nov 08, 2023
0.8100
0.8399
0.7560
0.7727
526,367
-0.01(-1.14%)
Nov 07, 2023
0.8200
0.8400
0.7567
0.7816
563,988
-0.03(-4.27%)
Nov 06, 2023
0.9110
0.9300
0.8100
0.8165
1,025,029
+0.06(+7.52%)
Nov 03, 2023
0.7800
0.8400
0.7561
0.7594
1,044,584
-0.02(-2.65%)
Nov 02, 2023
0.6512
0.7852
0.6512
0.7801
1,114,718
+0.15(+23.81%)
Nov 01, 2023
0.6500
0.6528
0.6200
0.6301
432,494
-0.02(-2.49%)
Oct 31, 2023
0.6339
0.6600
0.6201
0.6462
474,462
+0.01(+2.13%)
Oct 30, 2023
0.6800
0.6800
0.6237
0.6327
943,213
-0.02(-2.66%)
Oct 27, 2023
0.7200
0.7200
0.6446
0.6500
1,173,467
-0.06(-8.05%)
Oct 26, 2023
0.7355
0.7565
0.7010
0.7069
1,159,971
-0.04(-5.75%)
Oct 25, 2023
0.7200
0.7660
0.7103
0.7500
2,812,327
+0.02(+2.73%)
Oct 24, 2023
0.8636
0.8700
0.7285
0.7301
7,689,853
-0.35(-32.40%)
Oct 23, 2023
1.060
1.105
1.030
1.080
493,802
+0.02(+1.89%)
Oct 20, 2023
1.090
1.110
1.030
1.060
1,377,384
-0.02(-1.85%)
Oct 19, 2023
1.080
1.120
1.050
1.080
1,118,817
-0.02(-1.82%)
Oct 18, 2023
1.170
1.170
1.080
1.100
749,646
-0.07(-5.98%)
Oct 17, 2023
1.200
1.220
1.170
1.170
530,555
-0.01(-0.85%)
Oct 16, 2023
1.220
1.230
1.151
1.180
793,093
-0.05(-4.07%)
Oct 13, 2023
1.310
1.327
1.220
1.230
721,014
-0.08(-6.11%)
Oct 12, 2023
1.330
1.380
1.280
1.310
700,249
-0.04(-2.96%)
Oct 11, 2023
1.320
1.350
1.270
1.350
789,072
+0.06(+4.65%)
Oct 10, 2023
1.360
1.381
1.280
1.290
713,450
-0.06(-4.44%)
Oct 09, 2023
1.320
1.350
1.260
1.350
511,469
+0.02(+1.50%)
Oct 06, 2023
1.300
1.360
1.280
1.330
464,751
+0.01(+0.76%)
Oct 05, 2023
1.400
1.400
1.290
1.320
690,496
-0.07(-5.04%)
Oct 04, 2023
1.400
1.410
1.370
1.390
619,137
+0.00(+0.00%)
Oct 03, 2023
1.400
1.440
1.340
1.390
821,482
-0.02(-1.42%)
Oct 02, 2023
1.450
1.465
1.390
1.410
540,562
-0.04(-2.76%)
Sep 29, 2023
1.420
1.470
1.370
1.450
827,547
+0.04(+2.84%)
Sep 28, 2023
1.370
1.470
1.350
1.410
993,169
-0.02(-1.40%)
Sep 27, 2023
1.320
1.430
1.320
1.430
1,229,873
+0.13(+10.00%)
Sep 26, 2023
1.320
1.330
1.270
1.300
706,416
+0.00(+0.00%)
Sep 25, 2023
1.330
1.320
1.290
1.300
847,555
-0.04(-2.99%)
Sep 22, 2023
1.350
1.370
1.310
1.340
502,448
+0.01(+0.75%)
Sep 21, 2023
1.280
1.370
1.260
1.330
906,310
+0.04(+3.10%)
Sep 20, 2023
1.290
1.330
1.272
1.290
628,828
-0.02(-1.53%)
Sep 19, 2023
1.280
1.380
1.250
1.310
1,130,527
+0.06(+4.80%)
Sep 18, 2023
1.200
1.280
1.200
1.250
842,592
+0.05(+4.17%)
Sep 15, 2023
1.210
1.240
1.200
1.200
948,293
-0.04(-3.23%)
Sep 14, 2023
1.220
1.270
1.200
1.240
527,733
+0.04(+3.33%)
Sep 13, 2023
1.230
1.235
1.190
1.200
497,415
-0.02(-1.64%)
Sep 12, 2023
1.270
1.300
1.210
1.220
471,842
-0.06(-4.69%)
Sep 11, 2023
1.220
1.300
1.220
1.280
343,211
+0.05(+4.07%)
Sep 08, 2023
1.230
1.245
1.170
1.230
728,606
+0.02(+1.65%)
Sep 07, 2023
1.220
1.235
1.180
1.210
792,435
-0.02(-1.63%)
Sep 06, 2023
1.280
1.280
1.200
1.230
929,686
-0.06(-4.65%)
Sep 05, 2023
1.340
1.350
1.270
1.290
548,924
-0.05(-3.73%)
Sep 01, 2023
1.320
1.380
1.300
1.340
707,085
+0.03(+2.29%)
Aug 31, 2023
1.370
1.410
1.310
1.310
761,524
-0.05(-3.68%)
Aug 30, 2023
1.340
1.420
1.230
1.360
1,831,663
+0.05(+3.82%)
Aug 29, 2023
1.320
1.370
1.270
1.310
892,171
-0.01(-0.76%)
Aug 28, 2023
1.210
1.355
1.205
1.320
1,134,144
+0.12(+10.00%)
Aug 25, 2023
1.190
1.220
1.175
1.200
582,740
+0.00(+0.00%)
Aug 24, 2023
1.320
1.320
1.160
1.200
1,248,474
-0.07(-5.51%)
Aug 23, 2023
1.190
1.310
1.190
1.270
1,011,496
+0.08(+6.72%)
Aug 22, 2023
1.280
1.315
1.180
1.190
1,257,125
-0.07(-5.56%)
Aug 21, 2023
1.270
1.300
1.220
1.260
1,512,083
-0.03(-2.33%)
Aug 18, 2023
1.260
1.320
1.230
1.290
1,167,990
-0.02(-1.53%)
Aug 17, 2023
1.310
1.350
1.290
1.310
1,081,048
-0.02(-1.50%)
Aug 16, 2023
1.340
1.400
1.320
1.330
995,488
-0.05(-3.62%)
Aug 15, 2023
1.490
1.490
1.360
1.380
1,280,197
-0.07(-4.83%)
Aug 14, 2023
1.490
1.510
1.450
1.450
1,246,823
+0.04(+2.84%)
Aug 11, 2023
1.450
1.490
1.370
1.410
1,690,982
-0.12(-7.84%)
Aug 10, 2023
1.510
1.620
1.472
1.530
1,486,710
+0.04(+2.68%)
Aug 09, 2023
1.710
1.720
1.470
1.490
1,317,364
-0.14(-8.59%)
Aug 08, 2023
1.560
1.630
1.490
1.630
2,100,214
+0.05(+3.16%)
Aug 07, 2023
1.900
1.900
1.560
1.580
3,570,153
-0.36(-18.56%)
Aug 04, 2023
1.960
2.110
1.920
1.940
1,417,689
-0.01(-0.51%)
Aug 03, 2023
1.980
2.000
1.900
1.950
908,991
-0.04(-2.01%)
Aug 02, 2023
2.020
2.030
1.920
1.990
1,301,384
-0.08(-3.86%)
Aug 01, 2023
2.080
2.140
1.920
2.070
2,502,368
-0.02(-0.96%)
Jul 31, 2023
2.290
2.290
2.050
2.090
3,560,063
-0.13(-5.86%)
Jul 28, 2023
1.960
2.298
1.940
2.220
4,801,539
+0.29(+15.03%)
Jul 27, 2023
1.980
2.100
1.900
1.930
2,550,580
+0.03(+1.58%)
Jul 26, 2023
1.970
2.040
1.800
1.900
3,781,056
-0.10(-5.00%)
Jul 25, 2023
1.820
2.100
1.730
2.000
15,005,461
+0.39(+24.22%)
Jul 24, 2023
1.190
1.680
1.130
1.610
9,138,067
+0.46(+40.00%)
Jul 21, 2023
1.300
1.315
1.150
1.150
1,354,685
-0.18(-13.53%)
Jul 20, 2023
1.430
1.440
1.260
1.330
1,054,249
-0.09(-6.34%)
Jul 19, 2023
1.380
1.480
1.330
1.420
1,193,830
+0.04(+2.90%)
Jul 18, 2023
1.310
1.380
1.260
1.380
1,121,546
+0.09(+6.98%)
Jul 17, 2023
1.200
1.290
1.140
1.290
572,633
+0.09(+7.50%)
Jul 14, 2023
1.300
1.300
1.190
1.200
635,945
-0.10(-7.69%)
Jul 13, 2023
1.240
1.380
1.220
1.300
981,190
+0.05(+4.00%)
Jul 12, 2023
1.270
1.290
1.180
1.250
509,098
+0.02(+1.63%)
Jul 11, 2023
1.260
1.260
1.170
1.230
587,018
+0.01(+0.82%)
Jul 10, 2023
1.200
1.250
1.130
1.220
510,964
+0.02(+1.67%)
Jul 07, 2023
1.140
1.240
1.120
1.200
538,320
+0.07(+6.19%)
Jul 06, 2023
1.160
1.160
1.090
1.130
325,933
-0.06(-5.04%)
Jul 05, 2023
1.120
1.205
1.115
1.190
348,826
+0.03(+2.59%)
Jul 03, 2023
1.250
1.250
1.120
1.160
508,729
-0.05(-4.13%)
Jun 30, 2023
1.270
1.270
1.170
1.210
675,989
-0.05(-3.97%)
Jun 29, 2023
1.270
1.300
1.230
1.260
915,363
-0.01(-0.79%)
Jun 28, 2023
1.100
1.280
1.070
1.270
1,522,998
+0.18(+16.51%)
Jun 27, 2023
1.050
1.160
1.050
1.090
1,307,606
+0.03(+2.83%)
Jun 26, 2023
1.180
1.208
1.040
1.060
1,390,056
-0.08(-7.02%)
Jun 23, 2023
1.060
1.170
1.000
1.140
14,331,681
+0.11(+10.68%)
Jun 22, 2023
1.100
1.100
1.000
1.030
834,341
-0.02(-1.90%)
Jun 21, 2023
1.080
1.090
1.025
1.050
667,660
-0.05(-4.55%)
Jun 20, 2023
1.120
1.180
1.030
1.100
922,724
+0.00(+0.00%)
Jun 16, 2023
1.010
1.100
0.9400
1.100
2,843,170
+0.14(+14.43%)
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.