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:
WEAV
)
14.02
+0.23 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 31, 2024
8.900
9.040
8.520
8.650
490,122
+0.09(+1.05%)
May 30, 2024
8.700
8.890
8.520
8.560
311,803
-0.26(-2.95%)
May 29, 2024
8.740
8.850
8.670
8.820
269,922
-0.04(-0.45%)
May 28, 2024
8.910
8.986
8.660
8.860
326,706
+0.01(+0.11%)
May 24, 2024
8.630
8.895
8.610
8.850
314,147
+0.20(+2.31%)
May 23, 2024
8.850
8.910
8.630
8.650
363,864
-0.16(-1.82%)
May 22, 2024
8.810
9.040
8.710
8.810
291,645
+0.00(+0.00%)
May 21, 2024
8.850
9.000
8.750
8.810
225,913
-0.09(-1.01%)
May 20, 2024
8.940
8.955
8.770
8.900
305,165
-0.07(-0.78%)
May 17, 2024
9.140
9.260
8.910
8.970
362,451
-0.16(-1.75%)
May 16, 2024
9.120
9.160
9.000
9.130
248,923
+0.03(+0.33%)
May 15, 2024
8.950
9.150
8.850
9.100
332,891
+0.27(+3.06%)
May 14, 2024
9.080
9.130
8.820
8.830
306,631
-0.22(-2.43%)
May 13, 2024
8.950
9.150
8.780
9.050
477,419
+0.17(+1.91%)
May 10, 2024
9.020
9.050
8.810
8.880
523,948
-0.12(-1.33%)
May 09, 2024
9.010
9.060
8.840
9.000
571,533
-0.01(-0.11%)
May 08, 2024
8.930
9.020
8.743
9.010
457,019
+0.00(+0.00%)
May 07, 2024
8.440
9.090
8.380
9.010
1,040,457
+0.68(+8.16%)
May 06, 2024
8.360
8.540
8.160
8.330
905,694
+0.01(+0.12%)
May 03, 2024
8.860
8.920
8.100
8.320
1,739,376
-0.33(-3.82%)
May 02, 2024
9.890
10.44
8.630
8.650
1,964,731
-2.28(-20.86%)
May 01, 2024
10.69
11.31
10.68
10.93
515,025
+0.24(+2.25%)
Apr 30, 2024
10.98
11.11
10.61
10.69
278,493
-0.41(-3.69%)
Apr 29, 2024
11.28
11.42
10.98
11.10
364,892
-0.23(-2.03%)
Apr 26, 2024
11.00
11.44
11.00
11.33
251,332
+0.42(+3.85%)
Apr 25, 2024
10.79
10.97
10.65
10.91
220,520
-0.22(-1.98%)
Apr 24, 2024
11.17
11.23
10.87
11.13
209,314
+0.01(+0.09%)
Apr 23, 2024
10.93
11.22
10.93
11.12
177,635
+0.23(+2.11%)
Apr 22, 2024
10.88
10.95
10.66
10.89
302,982
+0.08(+0.74%)
Apr 19, 2024
10.93
11.14
10.68
10.81
283,225
-0.17(-1.55%)
Apr 18, 2024
10.99
11.25
10.78
10.98
255,628
+0.01(+0.09%)
Apr 17, 2024
11.13
11.21
10.96
10.97
181,911
-0.12(-1.08%)
Apr 16, 2024
11.04
11.14
10.85
11.09
222,975
+0.00(+0.00%)
Apr 15, 2024
11.56
11.71
11.01
11.09
146,477
-0.49(-4.23%)
Apr 12, 2024
11.92
11.93
11.49
11.58
174,645
-0.41(-3.42%)
Apr 11, 2024
11.69
12.06
11.59
11.99
207,819
+0.36(+3.10%)
Apr 10, 2024
11.46
11.67
11.34
11.63
270,179
-0.13(-1.11%)
Apr 09, 2024
11.86
11.92
11.67
11.76
137,686
-0.16(-1.34%)
Apr 08, 2024
12.07
12.12
11.85
11.92
108,092
-0.02(-0.17%)
Apr 05, 2024
11.86
12.07
11.78
11.94
245,663
+0.04(+0.34%)
Apr 04, 2024
11.81
12.15
11.67
11.90
274,221
+0.23(+1.97%)
Apr 03, 2024
11.60
11.78
11.45
11.67
244,665
+0.06(+0.52%)
Apr 02, 2024
11.39
11.65
11.15
11.61
285,629
+0.22(+1.93%)
Apr 01, 2024
11.61
11.73
11.38
11.39
221,696
-0.09(-0.78%)
Mar 28, 2024
11.18
11.48
11.09
11.48
641,778
+0.32(+2.87%)
Mar 27, 2024
11.29
11.29
11.09
11.16
213,789
+0.00(+0.00%)
Mar 26, 2024
11.53
11.53
11.08
11.16
292,941
-0.30(-2.62%)
Mar 25, 2024
11.61
11.75
11.46
11.46
270,409
-0.18(-1.55%)
Mar 22, 2024
11.87
11.93
11.51
11.64
389,050
-0.31(-2.59%)
Mar 21, 2024
12.30
12.32
11.74
11.95
287,395
-0.23(-1.89%)
Mar 20, 2024
11.53
12.24
11.53
12.18
358,496
+0.55(+4.73%)
Mar 19, 2024
11.21
11.81
11.11
11.63
300,955
+0.31(+2.74%)
Mar 18, 2024
11.27
11.52
11.16
11.32
291,664
+0.06(+0.53%)
Mar 15, 2024
11.44
11.56
11.15
11.26
396,273
-0.31(-2.68%)
Mar 14, 2024
11.70
11.70
11.21
11.57
398,049
-0.21(-1.78%)
Mar 13, 2024
11.88
12.08
11.73
11.78
230,316
-0.18(-1.51%)
Mar 12, 2024
11.83
12.05
11.66
11.96
177,367
+0.17(+1.44%)
Mar 11, 2024
12.07
12.23
11.65
11.79
253,442
-0.29(-2.40%)
Mar 08, 2024
11.90
12.21
11.84
12.08
272,702
+0.22(+1.85%)
Mar 07, 2024
12.10
12.13
11.78
11.86
293,958
-0.14(-1.17%)
Mar 06, 2024
12.14
12.31
11.87
12.00
265,979
-0.09(-0.74%)
Mar 05, 2024
12.63
12.77
12.04
12.09
347,438
-0.65(-5.10%)
Mar 04, 2024
12.60
12.95
12.41
12.74
371,966
+0.14(+1.11%)
Mar 01, 2024
12.53
12.70
12.38
12.60
273,624
+0.07(+0.56%)
Feb 29, 2024
12.56
12.83
12.39
12.53
844,017
+0.18(+1.46%)
Feb 28, 2024
12.30
12.67
11.97
12.35
444,316
-0.09(-0.72%)
Feb 27, 2024
12.69
12.94
12.43
12.44
493,884
-0.30(-2.35%)
Feb 26, 2024
11.76
12.88
11.47
12.74
1,165,284
+2.10(+19.74%)
Feb 23, 2024
10.98
11.40
10.53
10.64
714,955
-0.27(-2.47%)
Feb 22, 2024
12.33
13.00
10.50
10.91
1,300,141
-1.42(-11.52%)
Feb 21, 2024
12.16
12.33
11.88
12.33
556,255
-0.05(-0.40%)
Feb 20, 2024
12.27
12.55
12.22
12.38
457,186
-0.09(-0.72%)
Feb 16, 2024
12.80
12.80
12.20
12.47
1,902,143
-0.50(-3.86%)
Feb 15, 2024
12.98
13.00
12.54
12.97
612,202
+0.04(+0.31%)
Feb 14, 2024
12.44
12.95
12.33
12.93
477,323
+0.68(+5.55%)
Feb 13, 2024
12.61
12.71
11.45
12.25
657,769
-0.94(-7.13%)
Feb 12, 2024
13.35
13.47
12.70
13.19
663,755
-0.21(-1.57%)
Feb 09, 2024
13.04
13.80
12.94
13.40
1,009,670
+0.38(+2.92%)
Feb 08, 2024
12.66
13.05
12.62
13.02
240,050
+0.37(+2.92%)
Feb 07, 2024
13.15
13.15
12.64
12.65
330,052
-0.52(-3.95%)
Feb 06, 2024
13.10
13.42
12.84
13.17
430,372
+0.04(+0.30%)
Feb 05, 2024
12.96
13.24
12.71
13.13
376,304
+0.16(+1.23%)
Feb 02, 2024
12.88
13.11
12.74
12.97
288,052
+0.02(+0.15%)
Feb 01, 2024
12.61
12.96
12.51
12.95
356,161
+0.41(+3.27%)
Jan 31, 2024
13.07
13.27
12.47
12.54
412,073
-0.62(-4.71%)
Jan 30, 2024
13.51
13.52
13.04
13.16
387,334
-0.34(-2.52%)
Jan 29, 2024
12.87
13.63
12.87
13.50
1,001,111
+0.70(+5.47%)
Jan 26, 2024
13.39
13.39
12.71
12.80
548,001
-0.30(-2.29%)
Jan 25, 2024
12.30
13.30
12.21
13.10
1,798,378
+0.96(+7.91%)
Jan 24, 2024
11.66
12.36
11.61
12.14
678,649
+0.65(+5.66%)
Jan 23, 2024
11.60
11.79
11.40
11.49
252,800
+0.03(+0.26%)
Jan 22, 2024
11.20
11.59
11.20
11.46
356,451
+0.41(+3.71%)
Jan 19, 2024
11.10
11.10
10.81
11.05
221,154
+0.06(+0.55%)
Jan 18, 2024
11.11
11.12
10.74
10.99
164,278
-0.02(-0.18%)
Jan 17, 2024
10.95
11.02
10.72
11.01
231,166
-0.12(-1.08%)
Jan 16, 2024
10.92
11.16
10.84
11.13
221,319
+0.11(+1.00%)
Jan 12, 2024
11.20
11.38
11.01
11.02
226,530
-0.19(-1.69%)
Jan 11, 2024
11.21
11.37
10.92
11.21
212,349
+0.00(+0.00%)
Jan 10, 2024
11.48
11.59
11.19
11.21
220,884
-0.27(-2.35%)
Jan 09, 2024
11.27
11.59
11.13
11.48
173,044
+0.03(+0.26%)
Jan 08, 2024
10.99
11.47
10.99
11.45
159,956
+0.43(+3.90%)
Jan 05, 2024
11.14
11.34
10.97
11.02
272,952
-0.20(-1.78%)
Jan 04, 2024
11.24
11.42
11.12
11.22
200,479
-0.06(-0.53%)
Jan 03, 2024
11.47
11.75
11.27
11.28
372,495
-0.26(-2.25%)
Jan 02, 2024
11.90
11.92
11.33
11.54
458,111
+0.07(+0.61%)
Dec 29, 2023
11.76
11.84
11.47
11.47
436,344
-0.35(-2.96%)
Dec 28, 2023
11.71
11.86
11.59
11.82
207,126
+0.04(+0.34%)
Dec 27, 2023
11.76
11.86
11.68
11.78
221,038
+0.02(+0.17%)
Dec 26, 2023
11.35
11.81
11.35
11.76
227,586
+0.35(+3.07%)
Dec 22, 2023
11.19
11.45
11.12
11.41
340,307
+0.40(+3.63%)
Dec 21, 2023
11.16
11.20
10.97
11.01
241,480
-0.01(-0.09%)
Dec 20, 2023
11.08
11.37
10.98
11.02
191,395
-0.18(-1.61%)
Dec 19, 2023
11.16
11.27
11.00
11.20
240,056
+0.12(+1.08%)
Dec 18, 2023
11.10
11.29
10.97
11.08
260,960
+0.01(+0.09%)
Dec 15, 2023
10.87
11.15
10.53
11.07
825,195
+0.36(+3.36%)
Dec 14, 2023
10.92
11.09
10.47
10.71
351,134
-0.18(-1.65%)
Dec 13, 2023
10.76
10.97
10.56
10.89
345,334
+0.16(+1.49%)
Dec 12, 2023
10.65
10.77
10.48
10.73
289,993
+0.13(+1.23%)
Dec 11, 2023
10.09
10.60
10.09
10.60
435,002
+0.54(+5.37%)
Dec 08, 2023
9.550
10.12
9.440
10.06
540,546
+0.50(+5.23%)
Dec 07, 2023
9.830
9.840
9.515
9.560
184,385
-0.30(-3.04%)
Dec 06, 2023
10.02
10.02
9.805
9.860
176,388
-0.12(-1.20%)
Dec 05, 2023
9.770
9.980
9.750
9.980
216,845
+0.08(+0.81%)
Dec 04, 2023
9.850
10.04
9.780
9.900
270,701
+0.04(+0.41%)
Dec 01, 2023
9.460
10.05
9.410
9.860
417,023
+0.42(+4.45%)
Nov 30, 2023
9.470
9.570
9.250
9.440
430,958
+0.10(+1.07%)
Nov 29, 2023
9.450
9.720
9.300
9.340
262,939
+0.00(+0.00%)
Nov 28, 2023
9.300
9.540
9.120
9.340
273,058
+0.04(+0.43%)
Nov 27, 2023
9.270
9.375
9.120
9.300
613,384
-0.03(-0.32%)
Nov 24, 2023
9.170
9.365
9.160
9.330
110,659
+0.15(+1.63%)
Nov 22, 2023
9.430
9.470
9.100
9.180
180,375
-0.19(-2.03%)
Nov 21, 2023
9.020
9.370
9.020
9.370
276,003
+0.26(+2.85%)
Nov 20, 2023
9.030
9.245
8.940
9.110
283,713
+0.15(+1.67%)
Nov 17, 2023
8.710
8.970
8.630
8.960
257,205
+0.30(+3.46%)
Nov 16, 2023
8.790
8.790
8.580
8.660
176,899
-0.22(-2.48%)
Nov 15, 2023
8.910
9.090
8.750
8.880
216,125
+0.00(+0.00%)
Nov 14, 2023
8.520
8.880
8.390
8.880
467,039
+0.77(+9.49%)
Nov 13, 2023
8.020
8.230
7.950
8.110
210,928
+0.09(+1.12%)
Nov 10, 2023
7.930
8.110
7.870
8.020
183,975
+0.16(+2.04%)
Nov 09, 2023
8.200
8.200
7.760
7.860
176,820
-0.25(-3.08%)
Nov 08, 2023
8.410
8.410
8.070
8.110
144,719
-0.25(-2.99%)
Nov 07, 2023
8.300
8.530
8.230
8.360
141,956
+0.06(+0.72%)
Nov 06, 2023
8.550
8.570
8.160
8.300
251,778
-0.25(-2.92%)
Nov 03, 2023
8.500
8.740
8.440
8.550
421,444
+0.07(+0.83%)
Nov 02, 2023
8.040
8.710
7.970
8.480
677,777
+1.46(+20.80%)
Nov 01, 2023
7.030
7.080
6.890
7.020
480,088
-0.14(-1.96%)
Oct 31, 2023
6.910
7.240
6.910
7.160
245,514
+0.22(+3.17%)
Oct 30, 2023
6.770
6.980
6.670
6.940
358,860
+0.25(+3.74%)
Oct 27, 2023
6.800
6.870
6.670
6.690
177,174
-0.07(-1.04%)
Oct 26, 2023
6.830
6.980
6.670
6.760
335,547
-0.05(-0.73%)
Oct 25, 2023
6.970
7.050
6.730
6.810
227,789
-0.21(-2.99%)
Oct 24, 2023
6.870
7.190
6.870
7.020
324,545
+0.15(+2.18%)
Oct 23, 2023
6.860
6.958
6.720
6.870
314,430
-0.23(-3.24%)
Oct 20, 2023
7.280
7.280
6.930
7.100
230,600
-0.17(-2.34%)
Oct 19, 2023
7.310
7.360
7.250
7.270
203,524
+0.00(+0.00%)
Oct 18, 2023
7.160
7.360
7.130
7.270
315,064
+0.06(+0.83%)
Oct 17, 2023
6.970
7.300
6.960
7.210
268,014
+0.14(+1.98%)
Oct 16, 2023
7.020
7.150
6.930
7.070
485,881
+0.15(+2.17%)
Oct 13, 2023
7.140
7.220
6.850
6.920
320,456
-0.31(-4.29%)
Oct 12, 2023
7.620
7.620
7.110
7.230
198,284
-0.35(-4.62%)
Oct 11, 2023
7.700
7.750
7.465
7.580
255,033
-0.02(-0.26%)
Oct 10, 2023
7.660
7.900
7.510
7.600
340,935
-0.09(-1.17%)
Oct 09, 2023
7.690
7.890
7.610
7.690
259,261
-0.08(-1.03%)
Oct 06, 2023
7.560
7.930
7.500
7.770
364,391
+0.14(+1.83%)
Oct 05, 2023
7.650
7.690
7.430
7.630
290,524
-0.06(-0.78%)
Oct 04, 2023
7.790
7.850
7.580
7.690
172,970
-0.09(-1.16%)
Oct 03, 2023
7.940
8.020
7.740
7.780
199,422
-0.26(-3.23%)
Oct 02, 2023
7.980
8.180
7.941
8.040
328,476
-0.11(-1.35%)
Sep 29, 2023
8.200
8.350
8.060
8.150
662,358
+0.03(+0.37%)
Sep 28, 2023
8.140
8.260
8.010
8.120
203,355
-0.05(-0.61%)
Sep 27, 2023
8.070
8.330
8.070
8.170
235,885
+0.14(+1.74%)
Sep 26, 2023
8.130
8.255
7.960
8.030
256,235
-0.10(-1.23%)
Sep 25, 2023
8.410
8.180
8.020
8.130
536,013
-0.38(-4.47%)
Sep 22, 2023
8.330
8.540
8.242
8.510
226,738
+0.23(+2.78%)
Sep 21, 2023
8.500
8.500
8.200
8.280
289,353
-0.29(-3.38%)
Sep 20, 2023
8.650
8.830
8.540
8.570
243,074
-0.05(-0.58%)
Sep 19, 2023
8.670
8.670
8.376
8.620
248,648
-0.04(-0.46%)
Sep 18, 2023
8.940
8.980
8.640
8.660
518,572
-0.36(-3.99%)
Sep 15, 2023
8.940
9.030
8.792
9.020
754,128
+0.02(+0.22%)
Sep 14, 2023
9.120
9.140
8.812
9.000
313,454
-0.09(-0.99%)
Sep 13, 2023
8.790
9.150
8.760
9.090
339,768
+0.25(+2.83%)
Sep 12, 2023
8.760
9.000
8.700
8.840
268,390
-0.04(-0.45%)
Sep 11, 2023
9.640
9.660
8.870
8.880
531,621
-0.78(-8.07%)
Sep 08, 2023
9.660
9.800
9.580
9.660
204,744
-0.03(-0.31%)
Sep 07, 2023
9.790
9.820
9.390
9.690
314,070
-0.16(-1.62%)
Sep 06, 2023
9.750
9.925
9.660
9.850
313,038
+0.00(+0.00%)
Sep 05, 2023
10.36
10.36
9.830
9.850
335,063
-0.51(-4.92%)
Sep 01, 2023
10.24
10.49
10.16
10.36
299,574
+0.15(+1.47%)
Aug 31, 2023
10.27
10.52
10.17
10.21
759,628
-0.07(-0.68%)
Aug 30, 2023
9.760
10.44
9.760
10.28
442,558
+0.39(+3.94%)
Aug 29, 2023
8.810
9.970
8.660
9.890
667,376
+1.03(+11.63%)
Aug 28, 2023
10.53
11.12
8.790
8.860
2,617,062
-1.60(-15.30%)
Aug 25, 2023
10.38
10.53
10.18
10.46
383,957
+0.14(+1.36%)
Aug 24, 2023
10.50
10.58
10.13
10.32
259,868
-0.06(-0.58%)
Aug 23, 2023
10.22
10.56
10.14
10.38
319,913
+0.12(+1.17%)
Aug 22, 2023
10.28
10.57
10.09
10.26
639,821
+0.06(+0.59%)
Aug 21, 2023
10.54
10.64
9.650
10.20
581,849
-0.31(-2.95%)
Aug 18, 2023
9.840
10.59
9.640
10.51
3,158,566
+0.58(+5.84%)
Aug 17, 2023
10.30
10.45
9.910
9.930
504,042
-0.59(-5.61%)
Aug 16, 2023
10.62
10.78
10.51
10.52
451,467
-0.10(-0.94%)
Aug 15, 2023
10.73
10.78
10.59
10.62
596,520
-0.14(-1.30%)
Aug 14, 2023
10.64
10.81
10.57
10.76
542,381
+0.34(+3.26%)
Aug 11, 2023
10.16
10.57
10.11
10.42
318,615
+0.18(+1.76%)
Aug 10, 2023
10.04
10.48
10.04
10.24
281,769
+0.23(+2.30%)
Aug 09, 2023
10.03
10.11
9.690
10.01
407,337
-0.07(-0.69%)
Aug 08, 2023
10.12
10.15
9.830
10.08
371,689
-0.03(-0.30%)
Aug 07, 2023
9.880
10.29
9.640
10.11
441,344
+0.12(+1.20%)
Aug 04, 2023
11.14
11.14
9.940
9.990
928,472
-1.01(-9.18%)
Aug 03, 2023
11.58
12.10
10.64
11.00
666,803
-0.03(-0.27%)
Aug 02, 2023
11.40
11.49
10.74
11.03
781,410
-0.53(-4.58%)
Aug 01, 2023
11.83
11.96
11.36
11.56
455,078
-0.44(-3.67%)
Jul 31, 2023
11.77
12.45
11.75
12.00
704,672
+0.38(+3.27%)
Jul 28, 2023
11.24
11.74
11.17
11.62
477,761
+0.57(+5.16%)
Jul 27, 2023
11.90
12.17
10.75
11.05
1,012,194
-0.79(-6.67%)
Jul 26, 2023
10.76
11.86
10.70
11.84
1,700,438
+1.14(+10.65%)
Jul 25, 2023
10.89
11.15
10.60
10.70
732,816
-0.05(-0.47%)
Jul 24, 2023
10.90
11.20
10.60
10.75
302,984
-0.11(-1.01%)
Jul 21, 2023
10.97
10.97
10.55
10.86
377,417
+0.01(+0.09%)
Jul 20, 2023
10.84
11.15
10.68
10.85
316,282
+0.04(+0.37%)
Jul 19, 2023
11.22
11.40
10.59
10.81
457,897
-0.48(-4.25%)
Jul 18, 2023
11.36
11.40
10.90
11.29
413,411
-0.07(-0.62%)
Jul 17, 2023
10.79
11.46
10.66
11.36
646,852
+0.53(+4.89%)
Jul 14, 2023
11.06
11.33
10.71
10.83
409,670
-0.20(-1.81%)
Jul 13, 2023
11.39
11.49
11.02
11.03
240,444
-0.27(-2.39%)
Jul 12, 2023
11.37
11.42
11.03
11.30
424,264
+0.09(+0.80%)
Jul 11, 2023
11.06
11.27
10.84
11.21
446,026
+0.23(+2.09%)
Jul 10, 2023
10.62
11.01
10.54
10.98
785,658
+0.39(+3.68%)
Jul 07, 2023
11.42
11.51
10.54
10.59
1,283,933
-0.83(-7.27%)
Jul 06, 2023
11.19
11.68
11.10
11.42
534,840
+0.14(+1.24%)
Jul 05, 2023
11.33
11.43
10.93
11.28
1,349,648
-0.12(-1.05%)
Jul 03, 2023
10.95
11.42
10.94
11.40
272,403
+0.29(+2.61%)
Jun 30, 2023
11.27
11.66
11.04
11.11
1,163,557
+0.28(+2.59%)
Jun 29, 2023
10.92
11.00
10.48
10.83
619,101
+0.02(+0.19%)
Jun 28, 2023
10.28
10.82
10.18
10.81
533,292
+0.53(+5.16%)
Jun 27, 2023
10.00
10.57
10.00
10.28
769,181
+0.37(+3.73%)
Jun 26, 2023
9.470
10.33
9.300
9.910
1,542,966
+0.78(+8.54%)
Jun 23, 2023
8.710
9.130
8.570
9.130
1,578,396
+0.31(+3.51%)
Jun 22, 2023
8.650
9.040
8.589
8.820
404,978
+0.07(+0.80%)
Jun 21, 2023
8.630
8.850
8.250
8.750
802,850
+0.26(+3.06%)
Jun 20, 2023
8.140
8.710
7.810
8.490
1,695,190
+0.27(+3.28%)
Jun 16, 2023
8.770
8.770
8.120
8.220
826,330
-0.46(-5.30%)
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.