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
(NY:
NXDT
)
5.340
-0.060 (-1.11%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 23, 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 22, 2024
5.640
5.700
5.390
5.400
138,142
-0.24(-4.26%)
May 21, 2024
5.850
5.865
5.620
5.640
126,385
-0.19(-3.26%)
May 20, 2024
5.880
5.920
5.810
5.830
79,020
-0.09(-1.52%)
May 17, 2024
5.950
6.040
5.850
5.920
117,647
+0.01(+0.17%)
May 16, 2024
5.760
6.040
5.757
5.910
160,021
+0.14(+2.43%)
May 15, 2024
5.910
5.960
5.750
5.770
110,844
-0.01(-0.17%)
May 14, 2024
5.720
5.900
5.711
5.780
111,569
+0.01(+0.17%)
May 13, 2024
5.936
6.033
5.721
5.770
117,597
-0.06(-1.00%)
May 10, 2024
5.828
5.877
5.809
5.828
97,818
+0.02(+0.34%)
May 09, 2024
5.682
5.848
5.682
5.809
90,901
+0.13(+2.23%)
May 08, 2024
5.906
5.984
5.634
5.682
218,361
-0.30(-5.05%)
May 07, 2024
5.945
6.062
5.945
5.984
86,608
+0.03(+0.49%)
May 06, 2024
6.014
6.023
5.906
5.955
70,936
-0.02(-0.33%)
May 03, 2024
6.014
6.111
5.887
5.975
89,849
+0.07(+1.16%)
May 02, 2024
5.789
5.936
5.751
5.906
96,776
+0.15(+2.54%)
May 01, 2024
5.867
5.906
5.741
5.760
108,662
-0.07(-1.17%)
Apr 30, 2024
5.906
5.991
5.789
5.828
107,213
-0.16(-2.61%)
Apr 29, 2024
5.965
6.111
5.931
5.984
158,955
+0.03(+0.49%)
Apr 26, 2024
5.916
6.048
5.877
5.955
112,238
+0.04(+0.66%)
Apr 25, 2024
6.082
6.082
5.867
5.916
145,157
-0.17(-2.72%)
Apr 24, 2024
6.326
6.365
5.994
6.082
148,140
-0.30(-4.73%)
Apr 23, 2024
6.384
6.481
6.292
6.384
78,452
+0.04(+0.61%)
Apr 22, 2024
6.238
6.389
6.199
6.345
63,092
+0.10(+1.56%)
Apr 19, 2024
6.101
6.277
6.078
6.248
146,301
+0.12(+1.91%)
Apr 18, 2024
5.955
6.384
5.960
6.131
175,057
+0.10(+1.62%)
Apr 17, 2024
6.004
6.156
6.004
6.033
85,527
+0.05(+0.81%)
Apr 16, 2024
6.140
6.140
5.926
5.984
163,311
-0.23(-3.76%)
Apr 15, 2024
6.277
6.277
6.092
6.218
126,356
-0.06(-0.93%)
Apr 12, 2024
6.257
6.413
6.218
6.277
108,925
-0.04(-0.62%)
Apr 11, 2024
6.140
6.316
6.067
6.316
117,920
+0.23(+3.85%)
Apr 10, 2024
5.926
6.179
5.897
6.082
255,742
-0.01(-0.16%)
Apr 09, 2024
6.053
6.189
5.926
6.092
147,657
+0.04(+0.64%)
Apr 08, 2024
5.955
6.131
5.877
6.053
137,866
+0.10(+1.64%)
Apr 05, 2024
5.848
5.965
5.673
5.955
145,205
+0.06(+0.99%)
Apr 04, 2024
5.926
6.072
5.858
5.897
131,952
+0.05(+0.83%)
Apr 03, 2024
5.809
5.858
5.731
5.848
119,864
-0.03(-0.50%)
Apr 02, 2024
5.994
5.994
5.789
5.877
154,503
-0.16(-2.58%)
Apr 01, 2024
6.413
6.413
6.033
6.033
107,881
-0.40(-6.21%)
Mar 28, 2024
6.238
6.481
6.238
6.433
106,078
+0.16(+2.48%)
Mar 27, 2024
6.101
6.298
6.082
6.277
123,313
+0.23(+3.87%)
Mar 26, 2024
6.189
6.238
6.043
6.043
129,118
-0.12(-1.90%)
Mar 25, 2024
6.004
6.228
6.004
6.160
89,547
+0.10(+1.61%)
Mar 22, 2024
6.179
6.179
5.945
6.062
209,965
-0.12(-1.89%)
Mar 21, 2024
6.209
6.267
6.140
6.179
134,720
+0.02(+0.32%)
Mar 20, 2024
6.004
6.257
5.945
6.160
128,239
+0.14(+2.27%)
Mar 19, 2024
5.906
6.121
5.906
6.023
86,881
+0.08(+1.31%)
Mar 18, 2024
5.926
6.038
5.838
5.945
85,066
-0.01(-0.16%)
Mar 15, 2024
5.780
5.965
5.775
5.955
275,532
+0.10(+1.66%)
Mar 14, 2024
6.004
6.004
5.741
5.858
161,158
-0.14(-2.28%)
Mar 13, 2024
6.072
6.150
5.982
5.994
90,147
-0.13(-2.07%)
Mar 12, 2024
6.248
6.248
6.043
6.121
84,995
-0.10(-1.57%)
Mar 11, 2024
6.131
6.267
6.102
6.218
59,336
+0.09(+1.43%)
Mar 08, 2024
6.014
6.179
5.994
6.131
97,133
+0.15(+2.44%)
Mar 07, 2024
6.033
6.072
5.906
5.984
149,103
+0.02(+0.33%)
Mar 06, 2024
5.965
6.029
5.926
5.965
98,043
+0.04(+0.66%)
Mar 05, 2024
5.936
6.090
5.887
5.926
134,676
-0.08(-1.30%)
Mar 04, 2024
6.121
6.131
5.936
6.004
100,784
-0.13(-2.07%)
Mar 01, 2024
6.072
6.228
5.984
6.131
138,102
-0.04(-0.63%)
Feb 29, 2024
6.238
6.365
6.121
6.170
120,392
+0.05(+0.80%)
Feb 28, 2024
6.111
6.140
6.020
6.121
93,621
-0.08(-1.26%)
Feb 27, 2024
6.150
6.257
6.023
6.199
153,184
+0.05(+0.79%)
Feb 26, 2024
6.326
6.368
6.091
6.150
92,288
-0.22(-3.52%)
Feb 23, 2024
6.306
6.389
6.267
6.374
67,888
+0.02(+0.31%)
Feb 22, 2024
6.335
6.404
6.248
6.355
128,992
+0.01(+0.15%)
Feb 21, 2024
6.618
6.630
6.296
6.345
113,727
-0.27(-4.12%)
Feb 20, 2024
6.462
6.686
6.462
6.618
112,430
+0.01(+0.15%)
Feb 16, 2024
6.676
6.676
6.501
6.608
125,099
-0.12(-1.74%)
Feb 15, 2024
6.394
6.764
6.394
6.725
150,462
+0.34(+5.34%)
Feb 14, 2024
6.375
6.479
6.270
6.384
159,850
+0.12(+1.98%)
Feb 13, 2024
6.479
6.479
6.165
6.260
195,852
-0.42(-6.28%)
Feb 12, 2024
6.536
6.804
6.536
6.679
146,115
+0.08(+1.15%)
Feb 09, 2024
6.346
6.632
6.323
6.603
152,532
+0.31(+5.00%)
Feb 08, 2024
6.213
6.317
6.146
6.289
100,449
+0.03(+0.46%)
Feb 07, 2024
6.375
6.375
6.213
6.260
114,052
-0.09(-1.35%)
Feb 06, 2024
6.213
6.375
6.207
6.346
97,405
+0.08(+1.22%)
Feb 05, 2024
6.365
6.365
6.108
6.270
131,569
-0.19(-2.95%)
Feb 02, 2024
6.651
6.651
6.422
6.460
104,944
-0.21(-3.14%)
Feb 01, 2024
6.546
6.679
6.487
6.670
92,246
+0.10(+1.45%)
Jan 31, 2024
6.727
6.860
6.556
6.575
157,177
-0.15(-2.27%)
Jan 30, 2024
6.794
6.860
6.670
6.727
88,941
-0.15(-2.22%)
Jan 29, 2024
6.746
6.908
6.679
6.880
73,764
+0.17(+2.56%)
Jan 26, 2024
6.689
6.822
6.641
6.708
115,683
+0.07(+1.00%)
Jan 25, 2024
6.451
6.670
6.451
6.641
193,261
+0.24(+3.72%)
Jan 24, 2024
6.679
6.679
6.375
6.403
142,044
-0.17(-2.61%)
Jan 23, 2024
6.689
6.803
6.508
6.575
98,696
-0.07(-1.00%)
Jan 22, 2024
6.479
6.652
6.479
6.641
107,701
+0.16(+2.50%)
Jan 19, 2024
6.413
6.508
6.241
6.479
149,802
+0.12(+1.95%)
Jan 18, 2024
6.308
6.355
6.136
6.355
152,049
+0.07(+1.06%)
Jan 17, 2024
6.203
6.298
6.098
6.289
168,805
-0.05(-0.75%)
Jan 16, 2024
6.489
6.489
6.317
6.336
132,222
-0.19(-2.92%)
Jan 12, 2024
6.613
6.689
6.489
6.527
103,791
+0.02(+0.29%)
Jan 11, 2024
6.670
6.727
6.451
6.508
221,536
-0.26(-3.80%)
Jan 10, 2024
6.737
6.775
6.622
6.765
145,287
+0.05(+0.71%)
Jan 09, 2024
6.841
6.872
6.708
6.718
115,163
-0.24(-3.42%)
Jan 08, 2024
6.880
7.061
6.844
6.956
180,050
-0.01(-0.14%)
Jan 05, 2024
7.022
7.175
6.908
6.965
203,230
-0.13(-1.88%)
Jan 04, 2024
7.337
7.337
7.070
7.099
186,094
-0.13(-1.84%)
Jan 03, 2024
7.680
7.680
7.223
7.232
161,416
-0.38(-5.01%)
Jan 02, 2024
7.508
7.785
7.508
7.613
157,427
+0.04(+0.50%)
Dec 29, 2023
7.680
7.680
7.423
7.575
326,386
-0.14(-1.85%)
Dec 28, 2023
7.670
7.810
7.632
7.718
147,496
+0.03(+0.37%)
Dec 27, 2023
7.623
7.966
7.489
7.689
373,671
+0.16(+2.15%)
Dec 26, 2023
7.489
7.642
7.375
7.527
270,834
+0.04(+0.51%)
Dec 22, 2023
7.451
7.680
7.451
7.489
140,105
+0.06(+0.77%)
Dec 21, 2023
7.461
7.537
7.261
7.432
164,071
+0.01(+0.13%)
Dec 20, 2023
7.566
7.842
7.385
7.423
148,542
-0.11(-1.52%)
Dec 19, 2023
7.327
7.594
7.299
7.537
290,898
+0.29(+3.94%)
Dec 18, 2023
7.718
7.737
7.227
7.251
131,825
-0.51(-6.63%)
Dec 15, 2023
8.080
8.175
7.718
7.766
304,609
-0.32(-4.00%)
Dec 14, 2023
8.271
8.633
8.061
8.090
303,558
+0.04(+0.47%)
Dec 13, 2023
7.851
8.137
7.670
8.052
400,878
+0.18(+2.30%)
Dec 12, 2023
7.975
7.975
7.794
7.870
89,360
-0.08(-0.96%)
Dec 11, 2023
8.109
8.167
7.937
7.947
174,287
-0.20(-2.46%)
Dec 08, 2023
7.880
8.185
7.842
8.147
119,018
+0.12(+1.54%)
Dec 07, 2023
8.204
8.328
7.880
8.023
299,294
-0.16(-1.98%)
Dec 06, 2023
8.566
8.795
8.071
8.185
276,236
-0.37(-4.34%)
Dec 05, 2023
8.385
8.595
8.366
8.557
136,124
+0.05(+0.56%)
Dec 04, 2023
8.318
8.518
8.194
8.509
97,165
+0.19(+2.29%)
Dec 01, 2023
7.699
8.328
7.594
8.318
152,980
+0.64(+8.31%)
Nov 30, 2023
7.661
7.737
7.550
7.680
131,007
-0.04(-0.49%)
Nov 29, 2023
7.880
8.147
7.699
7.718
91,034
-0.16(-2.06%)
Nov 28, 2023
7.823
7.961
7.709
7.880
62,598
+0.00(+0.00%)
Nov 27, 2023
7.870
7.994
7.756
7.880
68,984
-0.05(-0.60%)
Nov 24, 2023
7.832
7.980
7.775
7.928
29,985
+0.05(+0.60%)
Nov 22, 2023
8.032
8.061
7.718
7.880
68,690
-0.04(-0.48%)
Nov 21, 2023
7.918
7.961
7.794
7.918
79,237
-0.02(-0.24%)
Nov 20, 2023
7.861
8.042
7.804
7.937
93,144
+0.03(+0.36%)
Nov 17, 2023
8.118
8.120
7.756
7.909
105,906
-0.15(-1.89%)
Nov 16, 2023
8.023
8.156
7.923
8.061
95,576
+0.00(+0.00%)
Nov 15, 2023
7.921
8.173
7.921
8.061
101,278
+0.07(+0.94%)
Nov 14, 2023
7.715
7.986
7.715
7.986
132,125
+0.60(+8.11%)
Nov 13, 2023
7.396
7.537
7.284
7.387
44,127
-0.09(-1.25%)
Nov 10, 2023
7.546
7.592
7.321
7.481
110,539
+0.06(+0.76%)
Nov 09, 2023
7.846
7.855
7.387
7.424
131,352
-0.39(-5.03%)
Nov 08, 2023
7.602
7.869
7.537
7.818
101,936
+0.21(+2.71%)
Nov 07, 2023
7.640
7.799
7.523
7.612
88,464
-0.10(-1.33%)
Nov 06, 2023
8.005
8.056
7.555
7.715
170,001
-0.29(-3.63%)
Nov 03, 2023
7.949
8.145
7.911
8.005
111,975
+0.24(+3.14%)
Nov 02, 2023
7.499
7.761
7.452
7.761
114,348
+0.36(+4.80%)
Nov 01, 2023
7.359
7.434
7.228
7.406
111,626
+0.03(+0.38%)
Oct 31, 2023
7.041
7.481
7.041
7.378
169,198
+0.27(+3.82%)
Oct 30, 2023
7.012
7.134
6.778
7.106
178,827
+0.19(+2.71%)
Oct 27, 2023
7.237
7.237
6.891
6.919
138,468
-0.37(-5.13%)
Oct 26, 2023
7.340
7.462
7.050
7.293
155,112
+0.02(+0.26%)
Oct 25, 2023
7.406
7.532
7.247
7.275
108,209
-0.21(-2.75%)
Oct 24, 2023
7.471
7.574
7.359
7.481
149,224
+0.12(+1.65%)
Oct 23, 2023
7.284
7.471
7.284
7.359
145,644
+0.01(+0.13%)
Oct 20, 2023
7.481
7.481
7.293
7.349
145,640
-0.16(-2.12%)
Oct 19, 2023
7.602
7.799
7.476
7.509
108,921
-0.12(-1.60%)
Oct 18, 2023
7.733
7.752
7.504
7.630
169,708
-0.21(-2.63%)
Oct 17, 2023
7.630
7.949
7.621
7.836
240,403
+0.11(+1.45%)
Oct 16, 2023
7.621
7.724
7.490
7.724
144,344
+0.10(+1.35%)
Oct 13, 2023
7.724
7.761
7.546
7.621
77,941
-0.13(-1.69%)
Oct 12, 2023
7.808
7.808
7.537
7.752
154,953
-0.09(-1.19%)
Oct 11, 2023
7.827
7.995
7.771
7.846
120,245
+0.03(+0.36%)
Oct 10, 2023
7.752
7.986
7.656
7.818
106,277
+0.05(+0.60%)
Oct 09, 2023
7.630
7.888
7.630
7.771
56,021
+0.03(+0.36%)
Oct 06, 2023
7.761
7.766
7.547
7.743
69,616
-0.04(-0.48%)
Oct 05, 2023
7.677
7.864
7.668
7.780
127,531
+0.04(+0.48%)
Oct 04, 2023
7.640
7.790
7.490
7.743
100,275
+0.10(+1.35%)
Oct 03, 2023
7.836
7.836
7.471
7.640
164,856
-0.26(-3.32%)
Oct 02, 2023
8.117
8.117
7.808
7.902
96,783
-0.25(-3.10%)
Sep 29, 2023
8.155
8.216
8.052
8.155
116,302
+0.00(+0.00%)
Sep 28, 2023
8.183
8.272
7.986
8.155
92,997
-0.03(-0.34%)
Sep 27, 2023
7.893
8.314
7.715
8.183
267,316
+0.32(+4.05%)
Sep 26, 2023
8.117
8.145
7.846
7.864
90,099
-0.29(-3.56%)
Sep 25, 2023
8.117
8.178
8.061
8.155
98,981
-0.01(-0.11%)
Sep 22, 2023
8.136
8.342
7.949
8.164
107,517
+0.05(+0.58%)
Sep 21, 2023
8.351
8.351
8.061
8.117
122,444
-0.31(-3.67%)
Sep 20, 2023
8.361
8.716
8.267
8.426
139,814
+0.14(+1.69%)
Sep 19, 2023
8.314
8.351
8.201
8.286
112,798
-0.07(-0.78%)
Sep 18, 2023
8.670
8.670
8.304
8.351
96,462
-0.37(-4.19%)
Sep 15, 2023
8.473
8.744
8.417
8.716
236,102
+0.24(+2.87%)
Sep 14, 2023
8.351
8.492
8.248
8.473
131,938
+0.17(+2.03%)
Sep 13, 2023
8.510
8.529
8.304
8.304
105,596
-0.16(-1.88%)
Sep 12, 2023
8.656
8.656
8.389
8.464
104,254
-0.19(-2.16%)
Sep 11, 2023
8.557
8.716
8.534
8.651
88,330
+0.06(+0.65%)
Sep 08, 2023
8.651
8.698
8.436
8.595
129,785
-0.01(-0.11%)
Sep 07, 2023
8.773
8.782
8.436
8.604
249,622
-0.11(-1.29%)
Sep 06, 2023
8.791
8.885
8.623
8.716
85,078
-0.09(-1.06%)
Sep 05, 2023
8.932
8.932
8.660
8.810
106,057
-0.09(-1.05%)
Sep 01, 2023
8.876
9.016
8.819
8.904
85,229
+0.05(+0.53%)
Aug 31, 2023
9.025
9.110
8.829
8.857
99,424
-0.17(-1.87%)
Aug 30, 2023
9.053
9.227
8.997
9.025
97,967
-0.07(-0.82%)
Aug 29, 2023
9.100
9.231
9.030
9.100
79,164
+0.05(+0.52%)
Aug 28, 2023
9.016
9.222
8.998
9.053
98,829
-0.01(-0.10%)
Aug 25, 2023
9.203
9.259
9.027
9.063
147,157
-0.14(-1.53%)
Aug 24, 2023
9.400
9.568
9.194
9.203
101,219
-0.29(-3.06%)
Aug 23, 2023
9.484
9.522
9.353
9.493
111,161
+0.10(+1.10%)
Aug 22, 2023
9.831
9.863
9.362
9.390
84,308
-0.51(-5.11%)
Aug 21, 2023
9.962
10.05
9.774
9.896
52,555
-0.16(-1.58%)
Aug 18, 2023
9.840
10.18
9.840
10.06
110,135
+0.11(+1.13%)
Aug 17, 2023
9.924
10.06
9.887
9.943
135,321
+0.01(+0.09%)
Aug 16, 2023
10.28
10.36
9.924
9.934
94,044
-0.30(-2.93%)
Aug 15, 2023
10.35
10.41
10.21
10.23
83,860
-0.27(-2.58%)
Aug 14, 2023
10.65
10.65
10.35
10.50
75,525
-0.15(-1.41%)
Aug 11, 2023
10.67
10.78
10.61
10.65
51,815
-0.06(-0.52%)
Aug 10, 2023
10.56
10.75
10.56
10.71
61,626
+0.15(+1.40%)
Aug 09, 2023
10.53
10.66
10.41
10.56
98,190
+0.01(+0.09%)
Aug 08, 2023
10.29
10.56
10.29
10.55
51,132
+0.10(+0.97%)
Aug 07, 2023
10.67
10.77
10.39
10.45
107,621
-0.27(-2.50%)
Aug 04, 2023
10.53
10.91
10.53
10.72
85,470
+0.11(+1.05%)
Aug 03, 2023
10.62
10.72
10.51
10.61
83,012
-0.13(-1.21%)
Aug 02, 2023
10.60
10.84
10.60
10.74
74,381
-0.02(-0.17%)
Aug 01, 2023
10.74
10.78
10.46
10.76
69,761
-0.05(-0.43%)
Jul 31, 2023
10.68
11.02
10.67
10.80
91,627
+0.05(+0.43%)
Jul 28, 2023
10.96
11.02
10.72
10.76
90,734
-0.06(-0.51%)
Jul 27, 2023
11.04
11.04
10.77
10.81
94,265
-0.16(-1.43%)
Jul 26, 2023
11.21
11.37
10.90
10.97
126,528
-0.21(-1.90%)
Jul 25, 2023
11.59
11.74
11.15
11.18
108,142
-0.43(-3.74%)
Jul 24, 2023
11.55
11.73
11.50
11.62
67,493
+0.11(+0.96%)
Jul 21, 2023
11.56
11.62
11.44
11.50
84,516
+0.05(+0.40%)
Jul 20, 2023
11.67
11.71
11.35
11.46
129,023
-0.19(-1.66%)
Jul 19, 2023
11.86
12.07
11.62
11.65
142,927
-0.18(-1.48%)
Jul 18, 2023
11.66
12.08
11.66
11.83
167,056
+0.06(+0.55%)
Jul 17, 2023
11.55
11.83
11.52
11.76
98,293
+0.10(+0.87%)
Jul 14, 2023
11.59
11.69
11.51
11.66
92,997
-0.07(-0.63%)
Jul 13, 2023
11.66
12.00
11.64
11.74
134,623
+0.02(+0.16%)
Jul 12, 2023
11.83
11.98
11.70
11.72
107,954
-0.04(-0.31%)
Jul 11, 2023
11.60
11.83
11.57
11.75
116,246
+0.15(+1.27%)
Jul 10, 2023
11.62
11.74
11.52
11.61
65,361
-0.07(-0.63%)
Jul 07, 2023
11.36
11.83
11.34
11.68
215,851
+0.23(+2.02%)
Jul 06, 2023
11.26
11.51
11.15
11.45
106,263
-0.02(-0.16%)
Jul 05, 2023
11.35
11.64
11.30
11.47
123,173
+0.02(+0.16%)
Jul 03, 2023
11.53
11.79
11.34
11.45
99,990
-0.12(-1.04%)
Jun 30, 2023
11.08
11.69
11.04
11.57
389,942
+0.59(+5.39%)
Jun 29, 2023
10.84
11.05
10.82
10.98
181,872
+0.15(+1.36%)
Jun 28, 2023
10.44
10.85
10.41
10.83
158,128
+0.26(+2.45%)
Jun 27, 2023
10.31
10.77
10.23
10.57
175,553
+0.20(+1.96%)
Jun 26, 2023
9.823
10.61
9.823
10.37
326,711
+0.55(+5.55%)
Jun 23, 2023
10.24
10.39
9.703
9.823
4,621,334
-0.61(-5.85%)
Jun 22, 2023
10.47
10.52
10.31
10.43
204,666
-0.15(-1.40%)
Jun 21, 2023
10.42
10.70
10.28
10.58
247,283
+0.07(+0.70%)
Jun 20, 2023
10.53
10.71
10.40
10.51
224,743
-0.04(-0.35%)
Jun 16, 2023
10.82
10.82
10.41
10.54
354,315
-0.22(-2.06%)
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.