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
Direxion Low Priced Stock ETF
(NY:
LOPX
)
5.194
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 23, 2022
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, 2022
6.384
6.434
6.287
6.342
800
-0.07(-1.05%)
May 27, 2022
6.409
6.409
6.409
6.409
124
+0.24(+3.96%)
May 26, 2022
6.185
6.185
6.165
6.165
178
+0.11(+1.84%)
May 25, 2022
5.945
6.054
5.945
6.054
183
+0.15(+2.45%)
May 24, 2022
5.925
5.925
5.867
5.909
393
-0.21(-3.42%)
May 23, 2022
6.075
6.118
6.006
6.118
510
+0.04(+0.68%)
May 20, 2022
6.235
6.235
5.944
6.077
3,311
-0.06(-0.91%)
May 19, 2022
6.165
6.217
6.133
6.133
1,912
+0.07(+1.08%)
May 18, 2022
6.067
6.067
6.067
6.067
86
-0.28(-4.48%)
May 17, 2022
6.314
6.352
6.314
6.352
654
+0.28(+4.57%)
May 16, 2022
6.065
6.095
6.065
6.074
495
+0.08(+1.39%)
May 13, 2022
5.924
6.005
5.924
5.991
1,417
+0.48(+8.71%)
May 12, 2022
5.268
5.526
5.268
5.511
698
+0.08(+1.48%)
May 11, 2022
5.431
5.431
5.431
5.431
296
-0.34(-5.91%)
May 10, 2022
5.772
5.772
5.772
5.772
332
-0.09(-1.53%)
May 09, 2022
6.105
6.105
5.862
5.862
2,731
-0.58(-9.00%)
May 06, 2022
6.484
6.484
6.434
6.442
464
-0.22(-3.33%)
May 05, 2022
7.053
7.053
6.644
6.664
1,067
-0.39(-5.52%)
May 04, 2022
6.793
7.053
6.793
7.053
1,616
+0.15(+2.10%)
May 03, 2022
6.897
6.933
6.883
6.908
643
+0.09(+1.30%)
May 02, 2022
6.743
6.819
6.594
6.819
1,845
+0.14(+2.15%)
Apr 29, 2022
6.994
6.994
6.675
6.675
9,931
-0.23(-3.35%)
Apr 28, 2022
6.683
6.907
6.683
6.907
10,758
+0.16(+2.35%)
Apr 27, 2022
6.783
6.783
6.748
6.748
323
+0.01(+0.15%)
Apr 26, 2022
6.738
6.738
6.738
6.738
122
-0.18(-2.60%)
Apr 25, 2022
6.784
6.918
6.683
6.918
1,044
-0.05(-0.65%)
Apr 22, 2022
6.993
6.993
6.963
6.963
750
-0.22(-3.06%)
Apr 21, 2022
7.621
7.621
7.171
7.183
383
-0.36(-4.75%)
Apr 20, 2022
7.413
7.541
7.413
7.541
11,045
-0.02(-0.30%)
Apr 19, 2022
7.561
7.570
7.551
7.564
724
+0.04(+0.51%)
Apr 18, 2022
7.771
7.771
7.526
7.526
327
-0.15(-1.91%)
Apr 14, 2022
7.701
7.701
7.672
7.672
644
-0.00(-0.01%)
Apr 13, 2022
7.621
7.673
7.621
7.673
715
+0.29(+3.91%)
Apr 12, 2022
7.521
7.521
7.384
7.384
181
+0.02(+0.23%)
Apr 11, 2022
7.392
7.392
7.352
7.367
1,914
-0.11(-1.51%)
Apr 08, 2022
7.422
7.516
7.411
7.481
3,534
+0.05(+0.61%)
Apr 07, 2022
7.386
7.435
7.383
7.435
514
-0.06(-0.76%)
Apr 06, 2022
7.462
7.492
7.462
7.492
204
-0.12(-1.56%)
Apr 05, 2022
7.711
7.711
7.611
7.611
265
-0.22(-2.86%)
Apr 04, 2022
7.791
7.835
7.791
7.835
1,819
+0.04(+0.49%)
Apr 01, 2022
7.651
7.808
7.651
7.797
4,308
+0.19(+2.53%)
Mar 31, 2022
7.680
7.681
7.605
7.605
436
-0.06(-0.73%)
Mar 30, 2022
7.887
7.891
7.660
7.660
4,235
-0.08(-0.99%)
Mar 29, 2022
7.531
7.737
7.531
7.737
663
+0.13(+1.68%)
Mar 28, 2022
7.741
7.741
7.581
7.609
1,604
-0.18(-2.37%)
Mar 25, 2022
7.731
7.793
7.731
7.793
279
+0.21(+2.75%)
Mar 24, 2022
7.422
7.586
7.422
7.585
1,169
+0.19(+2.63%)
Mar 23, 2022
7.472
7.472
7.391
7.391
138
-0.03(-0.39%)
Mar 22, 2022
7.392
7.419
7.392
7.419
146
+0.12(+1.66%)
Mar 21, 2022
7.286
7.396
7.276
7.298
1,068
+0.08(+1.17%)
Mar 18, 2022
7.206
7.256
7.196
7.214
1,655
+0.05(+0.65%)
Mar 17, 2022
7.167
7.167
7.167
7.167
88
+0.24(+3.50%)
Mar 16, 2022
6.868
6.925
6.838
6.925
493
+0.20(+2.96%)
Mar 15, 2022
6.638
6.726
6.638
6.726
1,504
+0.08(+1.24%)
Mar 14, 2022
6.638
6.643
6.638
6.643
343
-0.47(-6.61%)
Mar 11, 2022
7.196
7.205
7.114
7.114
8,402
-0.15(-2.06%)
Mar 10, 2022
7.176
7.263
7.167
7.263
2,587
+0.04(+0.52%)
Mar 09, 2022
7.176
7.225
7.167
7.225
12,404
+0.16(+2.21%)
Mar 08, 2022
6.987
7.157
6.987
7.069
688
+0.17(+2.46%)
Mar 07, 2022
6.900
6.900
6.900
6.900
98
+0.16(+2.34%)
Mar 04, 2022
6.658
6.748
6.658
6.742
726
-0.02(-0.31%)
Mar 03, 2022
6.887
6.887
6.763
6.763
280
-0.12(-1.81%)
Mar 02, 2022
6.848
6.917
6.848
6.887
355
+0.16(+2.40%)
Mar 01, 2022
6.726
6.726
6.726
6.726
97
-0.16(-2.37%)
Feb 28, 2022
6.889
6.889
6.889
6.889
174
+0.18(+2.65%)
Feb 25, 2022
6.711
6.711
6.711
6.711
341
+0.05(+0.69%)
Feb 24, 2022
6.414
6.665
6.414
6.665
307
+0.27(+4.30%)
Feb 23, 2022
6.567
6.567
6.390
6.390
190
-0.16(-2.38%)
Feb 22, 2022
6.546
6.546
6.546
6.546
155
-0.16(-2.45%)
Feb 18, 2022
6.710
0
-0.17(-2.44%)
Feb 17, 2022
6.878
6.878
6.878
6.878
103
-0.19(-2.75%)
Feb 16, 2022
7.067
7.082
7.067
7.072
672
+0.03(+0.43%)
Feb 15, 2022
6.858
7.042
6.858
7.042
844
+0.29(+4.29%)
Feb 14, 2022
6.917
6.917
6.748
6.752
486
-0.16(-2.36%)
Feb 11, 2022
7.027
7.027
6.858
6.915
397
-0.12(-1.71%)
Feb 10, 2022
7.226
7.226
7.035
7.035
1,246
-0.04(-0.54%)
Feb 09, 2022
7.052
7.073
7.052
7.073
611
+0.23(+3.37%)
Feb 08, 2022
6.843
6.843
6.843
6.843
111
+0.01(+0.19%)
Feb 07, 2022
6.848
6.868
6.828
6.829
1,640
+0.04(+0.58%)
Feb 04, 2022
6.718
6.790
6.718
6.790
529
+0.14(+2.05%)
Feb 03, 2022
6.654
6.654
6.654
6.654
92
-0.18(-2.59%)
Feb 02, 2022
6.847
6.847
6.829
6.831
365
-0.18(-2.62%)
Feb 01, 2022
7.067
7.067
7.015
7.015
178
+0.20(+2.99%)
Jan 31, 2022
6.588
6.811
6.811
250
+0.31(+4.70%)
Jan 28, 2022
6.429
6.505
6.400
6.505
596
+0.13(+2.02%)
Jan 27, 2022
6.376
6.376
6.376
6.376
112
-0.29(-4.29%)
Jan 26, 2022
6.967
6.967
6.662
6.662
279
-0.15(-2.18%)
Jan 25, 2022
6.768
6.811
6.768
6.811
295
+0.11(+1.60%)
Jan 24, 2022
6.280
6.703
6.251
6.703
3,379
-0.04(-0.66%)
Jan 21, 2022
6.977
6.977
6.748
6.748
2,465
-0.25(-3.61%)
Jan 20, 2022
7.107
7.107
7.000
7.000
3,048
-0.15(-2.13%)
Jan 19, 2022
7.316
7.316
7.153
7.153
540
-0.20(-2.66%)
Jan 18, 2022
7.476
7.476
7.349
7.349
1,866
-0.15(-1.96%)
Jan 14, 2022
7.496
0
+0.10(+1.36%)
Jan 13, 2022
7.515
7.515
7.395
7.395
437
-0.18(-2.34%)
Jan 12, 2022
7.605
7.605
7.572
7.572
261
-0.08(-1.05%)
Jan 11, 2022
7.652
7.652
7.652
7.652
98
+0.16(+2.17%)
Jan 10, 2022
7.489
7.489
7.489
7.489
224
-0.08(-1.12%)
Jan 07, 2022
7.625
7.665
7.574
7.574
2,138
-0.03(-0.33%)
Jan 06, 2022
7.675
7.675
7.476
7.599
604
-0.03(-0.45%)
Jan 05, 2022
8.014
8.024
7.633
7.633
1,842
-0.32(-4.03%)
Jan 04, 2022
7.884
7.963
7.884
7.954
775
+0.01(+0.16%)
Jan 03, 2022
7.884
7.942
7.884
7.942
590
+0.37(+4.95%)
Dec 31, 2021
7.567
7.567
7.567
7.567
131
-0.02(-0.22%)
Dec 30, 2021
7.605
7.695
7.584
7.584
446
+0.08(+1.08%)
Dec 29, 2021
7.535
7.565
7.485
7.503
13,038
-0.10(-1.30%)
Dec 28, 2021
7.834
7.834
7.602
7.602
5,003
-0.18(-2.30%)
Dec 27, 2021
7.874
7.874
7.725
7.782
5,010
-0.10(-1.25%)
Dec 23, 2021
7.880
7.880
7.880
7.880
100
+0.20(+2.64%)
Dec 22, 2021
7.677
7.677
7.677
7.677
197
+0.06(+0.75%)
Dec 21, 2021
7.555
7.628
7.555
7.620
482
+0.21(+2.88%)
Dec 20, 2021
7.473
7.473
7.274
7.407
1,267
-0.14(-1.84%)
Dec 17, 2021
7.453
7.552
7.453
7.545
472
+0.08(+1.06%)
Dec 16, 2021
7.463
7.466
7.466
7.466
163
-0.18(-2.30%)
Dec 15, 2021
7.403
7.642
7.304
7.642
1,408
+0.18(+2.35%)
Dec 14, 2021
7.491
7.502
7.466
7.466
1,084
-0.28(-3.58%)
Dec 13, 2021
7.751
7.751
7.744
7.744
172
-0.16(-1.98%)
Dec 10, 2021
7.890
7.900
7.890
7.900
394
-0.13(-1.58%)
Dec 09, 2021
8.119
8.148
8.027
8.027
1,004
-0.30(-3.60%)
Dec 08, 2021
8.258
8.326
8.177
8.326
757
+0.22(+2.75%)
Dec 07, 2021
8.158
8.158
8.103
8.103
494
+0.37(+4.75%)
Dec 06, 2021
7.502
7.772
7.502
7.736
973
+0.12(+1.63%)
Dec 03, 2021
7.652
7.652
7.612
7.612
1,046
-0.32(-4.00%)
Dec 02, 2021
7.815
7.929
7.801
7.929
630
+0.14(+1.75%)
Dec 01, 2021
8.148
8.148
7.793
7.793
2,204
-0.34(-4.13%)
Nov 30, 2021
8.128
8.128
8.128
8.128
345
-0.16(-1.94%)
Nov 29, 2021
8.397
8.397
8.289
8.289
1,177
-0.11(-1.33%)
Nov 26, 2021
8.401
8.401
8.401
8.401
100
-0.25(-2.85%)
Nov 24, 2021
8.655
8.674
8.648
8.648
655
+0.12(+1.41%)
Nov 23, 2021
8.446
8.527
8.446
8.527
328
+0.02(+0.23%)
Nov 22, 2021
8.705
8.705
8.508
8.508
319
-0.23(-2.63%)
Nov 19, 2021
8.755
8.755
8.738
8.738
1,049
-0.09(-1.06%)
Nov 18, 2021
8.928
8.832
8.832
8.832
1,372
-0.34(-3.66%)
Nov 17, 2021
9.302
9.316
9.168
9.168
789
-0.28(-3.00%)
Nov 16, 2021
9.440
9.451
9.440
9.451
429
-0.09(-0.92%)
Nov 15, 2021
9.485
9.539
9.485
9.539
406
-0.02(-0.25%)
Nov 12, 2021
9.609
9.609
9.539
9.563
737
-0.05(-0.48%)
Nov 11, 2021
9.589
9.619
9.589
9.609
363
+0.12(+1.24%)
Nov 10, 2021
9.599
9.491
664
-0.29(-2.99%)
Nov 09, 2021
9.828
9.828
9.650
9.784
1,724
-0.04(-0.43%)
Nov 08, 2021
9.779
9.866
9.758
9.826
1,198
+0.11(+1.09%)
Nov 05, 2021
9.689
9.818
9.689
9.720
2,579
+0.07(+0.68%)
Nov 04, 2021
9.842
9.848
9.624
9.655
1,533
-0.16(-1.60%)
Nov 03, 2021
9.769
9.812
9.718
9.812
775
+0.14(+1.48%)
Nov 02, 2021
9.589
9.669
9.534
9.669
1,200
-0.01(-0.12%)
Nov 01, 2021
9.450
9.680
9.450
9.680
256
+0.36(+3.90%)
Oct 29, 2021
9.317
9.317
9.317
9.317
138
-0.02(-0.16%)
Oct 28, 2021
9.152
9.332
9.152
9.332
252
+0.18(+1.93%)
Oct 27, 2021
9.212
9.212
9.155
9.155
314
-0.25(-2.67%)
Oct 26, 2021
9.449
9.407
9.407
355
-0.17(-1.77%)
Oct 25, 2021
9.521
9.577
9.509
9.577
1,649
+0.18(+1.94%)
Oct 22, 2021
9.341
9.395
9.341
9.395
249
-0.14(-1.51%)
Oct 21, 2021
9.510
9.538
9.500
9.538
482
+0.02(+0.17%)
Oct 20, 2021
9.490
9.579
9.490
9.522
1,076
+0.03(+0.28%)
Oct 19, 2021
9.480
9.501
9.441
9.495
1,808
+0.09(+1.00%)
Oct 18, 2021
9.420
9.420
9.401
9.401
605
-0.12(-1.22%)
Oct 15, 2021
9.639
9.639
9.518
9.518
1,650
-0.08(-0.84%)
Oct 14, 2021
9.500
9.598
9.470
9.598
1,637
+0.10(+1.04%)
Oct 13, 2021
9.400
9.500
9.341
9.500
694
+0.09(+0.92%)
Oct 12, 2021
9.309
9.414
9.302
9.414
452
+0.16(+1.78%)
Oct 11, 2021
9.272
9.272
9.249
9.249
128
+0.05(+0.49%)
Oct 08, 2021
9.213
9.213
9.204
9.204
604
-0.02(-0.23%)
Oct 07, 2021
9.142
9.260
9.142
9.226
1,081
+0.18(+1.99%)
Oct 06, 2021
9.102
9.102
9.023
9.046
6,442
-0.24(-2.61%)
Oct 05, 2021
9.289
9.289
9.289
9.289
27
-0.03(-0.35%)
Oct 04, 2021
9.470
9.470
9.322
9.322
2,845
-0.11(-1.20%)
Oct 01, 2021
9.435
9.435
9.435
9.435
154
+0.14(+1.54%)
Sep 30, 2021
9.292
9.292
9.292
9.292
185
+0.07(+0.81%)
Sep 29, 2021
9.440
9.440
9.218
9.218
566
-0.24(-2.53%)
Sep 28, 2021
9.599
9.746
9.457
9.457
1,299
-0.29(-2.96%)
Sep 27, 2021
9.599
9.746
9.599
9.746
786
+0.35(+3.67%)
Sep 24, 2021
9.470
9.470
9.401
9.401
364
-0.07(-0.79%)
Sep 23, 2021
9.289
9.475
9.289
9.475
1,247
+0.27(+2.91%)
Sep 22, 2021
9.208
9.208
9.208
9.208
175
+0.14(+1.58%)
Sep 21, 2021
9.034
9.064
9.034
9.064
496
+0.06(+0.70%)
Sep 20, 2021
9.199
9.199
8.902
9.001
1,190
-0.39(-4.18%)
Sep 17, 2021
9.318
9.407
9.318
9.393
825
-0.04(-0.47%)
Sep 16, 2021
9.378
9.447
9.337
9.437
1,436
-0.01(-0.13%)
Sep 15, 2021
9.368
9.467
9.368
9.450
1,483
+0.22(+2.34%)
Sep 14, 2021
9.537
9.537
9.179
9.234
4,458
-0.33(-3.50%)
Sep 13, 2021
9.547
9.686
9.537
9.569
852
-0.02(-0.16%)
Sep 10, 2021
9.716
9.745
9.584
9.584
2,702
-0.06(-0.61%)
Sep 09, 2021
9.696
9.706
9.643
9.643
751
+0.13(+1.32%)
Sep 08, 2021
9.557
9.616
9.518
9.518
1,120
+0.01(+0.06%)
Sep 07, 2021
9.487
9.619
9.369
9.512
7,090
+0.05(+0.54%)
Sep 03, 2021
9.587
9.587
9.428
9.461
14,826
-0.17(-1.80%)
Sep 02, 2021
9.685
9.716
9.596
9.634
5,930
+0.03(+0.28%)
Sep 01, 2021
9.586
9.666
9.536
9.607
13,328
+0.07(+0.72%)
Aug 31, 2021
9.209
9.539
9.209
9.539
2,837
+0.28(+2.98%)
Aug 30, 2021
9.357
9.388
9.263
9.263
3,025
+0.00(+0.03%)
Aug 27, 2021
8.861
9.278
8.861
9.260
2,931
+0.45(+5.10%)
Aug 26, 2021
9.010
9.050
8.811
8.811
3,909
-0.12(-1.36%)
Aug 25, 2021
8.881
8.951
8.861
8.932
2,789
+0.06(+0.70%)
Aug 24, 2021
8.693
8.901
8.692
8.870
2,411
+0.20(+2.34%)
Aug 23, 2021
8.464
8.682
8.464
8.667
3,927
+0.46(+5.55%)
Aug 20, 2021
8.008
8.216
7.988
8.211
6,567
+0.17(+2.09%)
Aug 19, 2021
8.240
8.240
8.043
8.043
2,513
-0.30(-3.57%)
Aug 18, 2021
8.335
8.543
8.335
8.341
7,488
-0.02(-0.29%)
Aug 17, 2021
8.444
8.508
8.275
8.365
7,458
-0.14(-1.60%)
Aug 16, 2021
8.683
8.792
8.501
8.501
7,838
-0.31(-3.52%)
Aug 13, 2021
9.100
9.100
8.811
8.811
3,389
-0.35(-3.80%)
Aug 12, 2021
9.120
9.159
9.040
9.159
740
-0.01(-0.06%)
Aug 11, 2021
9.140
9.165
9.040
9.165
5,423
+0.02(+0.21%)
Aug 10, 2021
9.224
9.224
9.094
9.146
1,480
-0.04(-0.42%)
Aug 09, 2021
9.209
9.269
9.159
9.184
5,088
-0.01(-0.09%)
Aug 06, 2021
9.149
9.192
9.060
9.192
2,526
+0.05(+0.58%)
Aug 05, 2021
8.941
9.169
8.926
9.139
7,521
+0.19(+2.12%)
Aug 04, 2021
9.101
9.234
8.941
8.950
11,320
-0.37(-3.96%)
Aug 03, 2021
9.328
9.328
9.160
9.318
9,802
-0.01(-0.10%)
Aug 02, 2021
9.537
9.567
9.327
9.327
2,551
-0.10(-1.05%)
Jul 30, 2021
9.567
9.596
9.426
9.426
9,544
-0.22(-2.25%)
Jul 29, 2021
9.716
9.754
9.616
9.643
8,651
+0.03(+0.29%)
Jul 28, 2021
9.477
9.656
9.342
9.615
4,039
+0.22(+2.39%)
Jul 27, 2021
9.666
9.666
9.306
9.391
12,960
-0.30(-3.05%)
Jul 26, 2021
9.547
9.825
9.547
9.686
21,106
+0.19(+1.96%)
Jul 23, 2021
9.745
9.755
9.408
9.500
10,072
-0.17(-1.78%)
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.