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:
VZLA
)
1.700
-0.040 (-2.30%)
Streaming Delayed Price
Updated: 1:38 PM 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
1.760
1.760
1.690
1.740
1,781,830
-0.02(-1.14%)
May 21, 2024
1.790
1.790
1.720
1.760
1,617,118
-0.03(-1.68%)
May 20, 2024
1.720
1.865
1.650
1.790
2,875,455
+0.16(+9.82%)
May 17, 2024
1.700
1.820
1.620
1.630
8,605,427
-0.02(-1.21%)
May 16, 2024
1.610
1.730
1.600
1.650
2,235,300
+0.05(+3.12%)
May 15, 2024
1.600
1.680
1.585
1.600
1,770,603
-0.04(-2.44%)
May 14, 2024
1.540
1.640
1.500
1.640
1,822,025
+0.12(+7.89%)
May 13, 2024
1.500
1.535
1.455
1.520
1,201,081
+0.02(+1.33%)
May 10, 2024
1.470
1.500
1.420
1.500
955,580
+0.05(+3.45%)
May 09, 2024
1.420
1.450
1.410
1.450
1,295,161
+0.04(+2.84%)
May 08, 2024
1.400
1.430
1.400
1.410
359,082
+0.01(+0.71%)
May 07, 2024
1.380
1.410
1.370
1.400
271,208
+0.02(+1.45%)
May 06, 2024
1.410
1.410
1.360
1.380
604,067
+0.01(+0.73%)
May 03, 2024
1.360
1.385
1.332
1.370
1,008,013
+0.03(+2.24%)
May 02, 2024
1.310
1.369
1.300
1.340
1,047,526
+0.03(+2.29%)
May 01, 2024
1.310
1.360
1.310
1.310
856,508
-0.01(-0.76%)
Apr 30, 2024
1.380
1.390
1.270
1.320
2,730,681
-0.07(-5.04%)
Apr 29, 2024
1.420
1.420
1.390
1.390
3,533,544
-0.01(-0.71%)
Apr 26, 2024
1.370
1.410
1.350
1.400
465,717
+0.04(+2.94%)
Apr 25, 2024
1.330
1.360
1.320
1.360
394,716
+0.03(+2.26%)
Apr 24, 2024
1.360
1.370
1.330
1.330
428,622
-0.02(-1.48%)
Apr 23, 2024
1.310
1.380
1.310
1.350
504,705
+0.01(+0.75%)
Apr 22, 2024
1.350
1.360
1.310
1.340
1,199,665
-0.08(-5.63%)
Apr 19, 2024
1.390
1.430
1.390
1.420
345,968
+0.01(+0.71%)
Apr 18, 2024
1.440
1.440
1.400
1.410
520,753
-0.03(-2.08%)
Apr 17, 2024
1.440
1.460
1.400
1.440
510,220
+0.04(+2.86%)
Apr 16, 2024
1.390
1.440
1.380
1.400
510,175
-0.03(-2.10%)
Apr 15, 2024
1.450
1.470
1.400
1.430
680,813
+0.01(+0.70%)
Apr 12, 2024
1.530
1.545
1.380
1.420
2,198,252
-0.06(-4.05%)
Apr 11, 2024
1.460
1.480
1.420
1.480
426,368
+0.03(+2.07%)
Apr 10, 2024
1.460
1.470
1.380
1.450
791,252
-0.01(-0.68%)
Apr 09, 2024
1.550
1.580
1.440
1.460
938,780
-0.06(-3.95%)
Apr 08, 2024
1.490
1.535
1.400
1.520
1,032,402
+0.07(+4.83%)
Apr 05, 2024
1.390
1.475
1.380
1.450
917,390
+0.05(+3.57%)
Apr 04, 2024
1.480
1.480
1.380
1.400
1,088,563
-0.08(-5.41%)
Apr 03, 2024
1.420
1.480
1.380
1.480
1,390,511
+0.07(+4.96%)
Apr 02, 2024
1.390
1.440
1.340
1.410
673,712
+0.02(+1.44%)
Apr 01, 2024
1.400
1.430
1.310
1.390
977,373
+0.06(+4.51%)
Mar 28, 2024
1.270
1.340
1.269
1.330
778,006
+0.06(+4.72%)
Mar 27, 2024
1.260
1.270
1.240
1.270
239,861
+0.02(+1.60%)
Mar 26, 2024
1.270
1.270
1.220
1.250
166,545
-0.01(-0.79%)
Mar 25, 2024
1.280
1.290
1.240
1.260
267,261
-0.02(-1.56%)
Mar 22, 2024
1.300
1.300
1.250
1.280
191,615
+0.00(+0.00%)
Mar 21, 2024
1.290
1.290
1.240
1.280
509,792
+0.02(+1.59%)
Mar 20, 2024
1.230
1.260
1.190
1.260
463,276
+0.06(+5.00%)
Mar 19, 2024
1.230
1.230
1.180
1.200
301,345
-0.04(-3.23%)
Mar 18, 2024
1.280
1.280
1.200
1.240
401,824
-0.02(-1.59%)
Mar 15, 2024
1.200
1.275
1.190
1.260
421,569
+0.07(+5.88%)
Mar 14, 2024
1.220
1.240
1.180
1.190
303,897
-0.05(-4.03%)
Mar 13, 2024
1.240
1.270
1.225
1.240
585,150
+0.00(+0.00%)
Mar 12, 2024
1.190
1.240
1.170
1.240
427,642
+0.04(+3.33%)
Mar 11, 2024
1.180
1.200
1.140
1.200
387,892
+0.03(+2.56%)
Mar 08, 2024
1.200
1.200
1.140
1.170
392,115
-0.01(-0.85%)
Mar 07, 2024
1.190
1.190
1.160
1.180
301,710
+0.01(+0.85%)
Mar 06, 2024
1.140
1.190
1.120
1.170
552,814
+0.02(+1.74%)
Mar 05, 2024
1.200
1.205
1.130
1.150
646,934
-0.03(-2.54%)
Mar 04, 2024
1.120
1.200
1.120
1.180
545,425
+0.06(+5.36%)
Mar 01, 2024
1.100
1.130
1.080
1.120
707,362
+0.03(+2.28%)
Feb 29, 2024
1.120
1.130
1.070
1.095
762,756
-0.02(-1.35%)
Feb 28, 2024
1.090
1.110
1.070
1.110
679,315
+0.01(+0.91%)
Feb 27, 2024
1.100
1.100
1.070
1.100
328,147
+0.02(+1.85%)
Feb 26, 2024
1.080
1.090
1.070
1.080
401,328
-0.02(-1.82%)
Feb 23, 2024
1.070
1.100
1.070
1.100
503,623
-0.02(-1.79%)
Feb 22, 2024
1.130
1.150
1.080
1.120
274,845
+0.01(+0.90%)
Feb 21, 2024
1.170
1.170
1.070
1.110
1,443,399
-0.14(-11.20%)
Feb 20, 2024
1.290
1.320
1.230
1.250
286,797
-0.03(-2.34%)
Feb 16, 2024
1.280
1.300
1.250
1.280
426,962
+0.00(+0.00%)
Feb 15, 2024
1.280
1.310
1.260
1.280
278,857
+0.00(+0.00%)
Feb 14, 2024
1.280
1.300
1.250
1.280
235,519
+0.00(+0.00%)
Feb 13, 2024
1.320
1.320
1.270
1.280
334,687
-0.06(-4.48%)
Feb 12, 2024
1.340
1.356
1.320
1.340
296,204
-0.02(-1.47%)
Feb 09, 2024
1.420
1.420
1.340
1.360
213,595
-0.04(-2.86%)
Feb 08, 2024
1.380
1.400
1.345
1.400
236,289
+0.01(+0.72%)
Feb 07, 2024
1.470
1.470
1.350
1.390
346,554
-0.08(-5.44%)
Feb 06, 2024
1.460
1.490
1.450
1.470
205,255
+0.00(+0.00%)
Feb 05, 2024
1.480
1.490
1.400
1.470
342,907
-0.02(-1.34%)
Feb 02, 2024
1.460
1.490
1.445
1.490
207,278
+0.01(+0.68%)
Feb 01, 2024
1.450
1.500
1.445
1.480
494,730
+0.02(+1.37%)
Jan 31, 2024
1.510
1.570
1.431
1.460
374,276
-0.09(-5.81%)
Jan 30, 2024
1.510
1.680
1.450
1.550
851,616
-0.08(-4.91%)
Jan 29, 2024
1.370
1.630
1.330
1.630
1,130,448
+0.26(+18.98%)
Jan 26, 2024
1.350
1.410
1.350
1.370
430,629
-0.01(-0.72%)
Jan 25, 2024
1.350
1.420
1.300
1.380
477,763
+0.02(+1.47%)
Jan 24, 2024
1.330
1.390
1.300
1.360
421,526
+0.01(+0.74%)
Jan 23, 2024
1.270
1.350
1.270
1.350
305,801
+0.08(+6.30%)
Jan 22, 2024
1.270
1.300
1.220
1.270
406,318
+0.00(+0.00%)
Jan 19, 2024
1.400
1.400
1.260
1.270
683,185
-0.11(-7.97%)
Jan 18, 2024
1.320
1.387
1.290
1.380
1,323,661
+0.08(+6.15%)
Jan 17, 2024
1.310
1.320
1.250
1.300
326,396
-0.06(-4.41%)
Jan 16, 2024
1.390
1.409
1.325
1.360
363,524
-0.07(-4.90%)
Jan 12, 2024
1.370
1.435
1.370
1.430
560,277
+0.07(+5.15%)
Jan 11, 2024
1.300
1.360
1.280
1.360
387,804
+0.05(+3.82%)
Jan 10, 2024
1.320
1.330
1.270
1.310
293,293
+0.00(+0.00%)
Jan 09, 2024
1.410
1.420
1.280
1.310
688,817
-0.07(-5.07%)
Jan 08, 2024
1.290
1.400
1.290
1.380
1,325,921
+0.09(+6.98%)
Jan 05, 2024
1.230
1.290
1.220
1.290
275,786
+0.07(+5.74%)
Jan 04, 2024
1.190
1.250
1.160
1.220
113,616
+0.06(+5.63%)
Jan 03, 2024
1.200
1.270
1.155
1.155
290,433
-0.07(-6.10%)
Jan 02, 2024
1.290
1.320
1.220
1.230
277,417
-0.02(-1.60%)
Dec 29, 2023
1.240
1.280
1.230
1.250
112,320
+0.00(+0.00%)
Dec 28, 2023
1.310
1.310
1.241
1.250
163,196
-0.06(-4.58%)
Dec 27, 2023
1.260
1.320
1.241
1.310
239,551
+0.06(+5.22%)
Dec 26, 2023
1.260
1.280
1.210
1.245
94,427
-0.02(-1.97%)
Dec 22, 2023
1.200
1.300
1.200
1.270
308,956
+0.07(+5.83%)
Dec 21, 2023
1.190
1.220
1.180
1.200
153,804
+0.02(+1.69%)
Dec 20, 2023
1.170
1.180
1.130
1.180
282,673
+0.02(+1.72%)
Dec 19, 2023
1.160
1.160
1.121
1.160
402,682
+0.04(+3.57%)
Dec 18, 2023
1.170
1.170
1.105
1.120
286,354
-0.02(-1.75%)
Dec 15, 2023
1.150
1.150
1.120
1.140
273,214
+0.00(+0.00%)
Dec 14, 2023
1.090
1.160
1.090
1.140
314,502
+0.03(+2.70%)
Dec 13, 2023
1.070
1.110
1.050
1.110
221,210
+0.04(+3.74%)
Dec 12, 2023
1.130
1.130
1.060
1.070
185,710
-0.03(-2.73%)
Dec 11, 2023
1.140
1.170
1.100
1.100
424,594
-0.05(-4.35%)
Dec 08, 2023
1.140
1.200
1.140
1.150
261,820
+0.00(+0.00%)
Dec 07, 2023
1.200
1.200
1.120
1.150
183,824
-0.04(-3.36%)
Dec 06, 2023
1.210
1.230
1.150
1.190
482,332
-0.01(-0.83%)
Dec 05, 2023
1.240
1.240
1.180
1.200
263,616
-0.04(-3.23%)
Dec 04, 2023
1.260
1.280
1.211
1.240
325,861
+0.00(+0.00%)
Dec 01, 2023
1.250
1.260
1.210
1.240
320,680
+0.02(+1.64%)
Nov 30, 2023
1.200
1.240
1.200
1.220
351,269
+0.02(+1.67%)
Nov 29, 2023
1.170
1.240
1.160
1.200
632,455
+0.05(+4.35%)
Nov 28, 2023
1.150
1.190
1.130
1.150
765,187
+0.02(+1.77%)
Nov 27, 2023
1.120
1.170
1.100
1.130
439,766
+0.02(+1.80%)
Nov 24, 2023
1.040
1.115
1.040
1.110
134,245
+0.06(+5.71%)
Nov 22, 2023
1.050
1.070
1.020
1.050
148,627
-0.01(-0.94%)
Nov 21, 2023
1.040
1.070
1.020
1.060
180,024
+0.04(+3.92%)
Nov 20, 2023
1.050
1.050
1.000
1.020
154,958
-0.02(-1.69%)
Nov 17, 2023
1.030
1.049
1.010
1.038
221,601
+0.01(+0.73%)
Nov 16, 2023
1.020
1.040
1.010
1.030
185,827
+0.01(+0.98%)
Nov 15, 2023
1.050
1.050
0.9969
1.020
140,001
+0.01(+0.99%)
Nov 14, 2023
0.9800
1.030
0.9800
1.010
75,208
+0.03(+3.06%)
Nov 13, 2023
1.020
1.020
0.9700
0.9800
65,843
-0.00(-0.04%)
Nov 10, 2023
1.020
1.020
0.9601
0.9804
173,059
-0.01(-0.98%)
Nov 09, 2023
1.040
1.040
0.9900
0.9901
143,626
-0.01(-0.99%)
Nov 08, 2023
1.020
1.020
1.000
1.000
42,211
-0.00(-0.50%)
Nov 07, 2023
1.010
1.020
1.000
1.005
99,489
-0.02(-1.47%)
Nov 06, 2023
1.050
1.050
1.010
1.020
54,710
-0.03(-2.86%)
Nov 03, 2023
1.020
1.060
1.010
1.050
168,130
+0.04(+3.96%)
Nov 02, 2023
1.000
1.040
0.9921
1.010
129,026
-0.02(-2.42%)
Nov 01, 2023
1.040
1.040
0.9953
1.035
90,709
+0.01(+0.98%)
Oct 31, 2023
1.110
1.110
0.9908
1.025
276,018
-0.07(-5.96%)
Oct 30, 2023
1.150
1.150
1.060
1.090
143,321
-0.01(-0.91%)
Oct 27, 2023
1.090
1.120
1.061
1.100
173,827
+0.00(+0.01%)
Oct 26, 2023
1.020
1.100
1.000
1.100
145,766
+0.08(+7.83%)
Oct 25, 2023
1.000
1.060
1.000
1.020
95,899
+0.05(+5.15%)
Oct 24, 2023
1.000
1.030
0.9700
0.9700
266,673
-0.02(-2.02%)
Oct 23, 2023
1.020
1.030
0.9900
0.9900
108,785
-0.04(-4.35%)
Oct 20, 2023
1.050
1.080
1.020
1.035
132,035
-0.03(-2.36%)
Oct 19, 2023
1.070
1.080
1.050
1.060
60,243
-0.01(-0.93%)
Oct 18, 2023
1.150
1.150
1.050
1.070
120,739
-0.05(-4.46%)
Oct 17, 2023
1.030
1.130
1.035
1.120
201,569
+0.08(+7.69%)
Oct 16, 2023
1.020
1.040
1.000
1.040
144,608
+0.02(+1.96%)
Oct 13, 2023
1.040
1.040
1.010
1.020
132,560
+0.04(+4.08%)
Oct 12, 2023
1.030
1.030
0.9800
0.9800
186,714
-0.04(-3.92%)
Oct 11, 2023
1.060
1.064
1.000
1.020
69,127
+0.00(+0.00%)
Oct 10, 2023
1.050
1.050
1.019
1.020
26,977
-0.03(-2.86%)
Oct 09, 2023
1.000
1.050
1.000
1.050
84,829
+0.05(+4.48%)
Oct 06, 2023
1.020
1.030
1.000
1.005
62,969
+0.00(+0.40%)
Oct 05, 2023
1.010
1.050
1.000
1.001
47,158
-0.01(-0.89%)
Oct 04, 2023
1.000
1.027
1.000
1.010
101,557
+0.01(+1.00%)
Oct 03, 2023
1.020
1.050
1.000
1.000
125,029
-0.03(-3.38%)
Oct 02, 2023
1.060
1.070
1.020
1.035
56,981
-0.00(-0.11%)
Sep 29, 2023
1.090
1.090
1.030
1.036
38,899
+0.01(+0.59%)
Sep 28, 2023
1.010
1.050
1.010
1.030
36,353
+0.02(+1.48%)
Sep 27, 2023
1.040
1.060
1.010
1.015
135,953
-0.03(-2.40%)
Sep 26, 2023
1.090
1.090
1.030
1.040
52,228
-0.03(-2.80%)
Sep 25, 2023
1.080
1.070
1.040
1.070
103,097
-0.03(-2.73%)
Sep 22, 2023
1.100
1.120
1.082
1.100
65,778
+0.01(+0.46%)
Sep 21, 2023
1.110
1.120
1.090
1.095
52,419
-0.03(-2.23%)
Sep 20, 2023
1.140
1.198
1.120
1.120
142,303
-0.02(-1.75%)
Sep 19, 2023
1.190
1.237
1.140
1.140
62,756
-0.05(-4.20%)
Sep 18, 2023
1.230
1.270
1.171
1.190
115,999
-0.05(-4.03%)
Sep 15, 2023
1.360
1.360
1.200
1.240
469,861
-0.04(-3.13%)
Sep 14, 2023
1.150
1.280
1.141
1.280
399,142
+0.13(+11.30%)
Sep 13, 2023
1.080
1.150
1.080
1.150
139,161
+0.05(+5.02%)
Sep 12, 2023
1.110
1.140
1.060
1.095
238,776
-0.02(-1.35%)
Sep 11, 2023
1.050
1.110
1.008
1.110
118,587
+0.11(+11.00%)
Sep 08, 2023
1.000
1.029
0.9810
1.000
112,019
+0.01(+0.87%)
Sep 07, 2023
1.010
1.020
0.9880
0.9914
79,616
-0.01(-0.97%)
Sep 06, 2023
1.050
1.050
1.000
1.001
73,768
-0.03(-2.81%)
Sep 05, 2023
1.050
1.050
1.020
1.030
91,548
-0.02(-2.37%)
Sep 01, 2023
1.100
1.100
1.050
1.055
69,227
-0.03(-2.31%)
Aug 31, 2023
1.090
1.100
1.060
1.080
80,193
+0.00(+0.00%)
Aug 30, 2023
1.050
1.090
1.040
1.080
116,246
+0.03(+2.86%)
Aug 29, 2023
1.000
1.060
0.9800
1.050
194,745
+0.06(+5.53%)
Aug 28, 2023
0.9800
1.010
0.9700
0.9950
181,247
+0.01(+1.14%)
Aug 25, 2023
0.9944
1.010
0.9600
0.9838
90,523
-0.00(-0.12%)
Aug 24, 2023
0.9900
1.010
0.9700
0.9850
87,581
+0.01(+0.92%)
Aug 23, 2023
0.9500
1.010
0.9500
0.9760
115,660
+0.03(+2.74%)
Aug 22, 2023
0.9700
0.9998
0.9500
0.9500
95,556
-0.03(-2.92%)
Aug 21, 2023
0.9900
0.9900
0.9500
0.9786
103,319
-0.00(-0.14%)
Aug 18, 2023
0.9851
1.009
0.9600
0.9800
182,760
+0.00(+0.38%)
Aug 17, 2023
0.9932
0.9932
0.9600
0.9763
84,687
+0.02(+2.23%)
Aug 16, 2023
0.9764
0.9900
0.9350
0.9550
237,365
-0.03(-3.47%)
Aug 15, 2023
1.010
1.010
0.9716
0.9893
205,189
-0.01(-1.07%)
Aug 14, 2023
1.010
1.030
1.000
1.000
122,153
-0.02(-1.96%)
Aug 11, 2023
1.030
1.040
1.000
1.020
112,990
+0.00(+0.00%)
Aug 10, 2023
1.010
1.036
1.000
1.020
207,437
-0.01(-0.97%)
Aug 09, 2023
1.040
1.060
1.010
1.030
229,653
-0.02(-1.90%)
Aug 08, 2023
1.100
1.100
1.042
1.050
211,919
-0.04(-3.67%)
Aug 07, 2023
1.080
1.090
1.060
1.090
57,783
+0.01(+0.93%)
Aug 04, 2023
1.080
1.095
1.060
1.080
190,303
-0.01(-0.92%)
Aug 03, 2023
1.110
1.110
1.070
1.090
123,110
-0.01(-0.91%)
Aug 02, 2023
1.120
1.120
1.070
1.100
220,352
-0.01(-0.90%)
Aug 01, 2023
1.130
1.150
1.090
1.110
160,503
-0.04(-3.48%)
Jul 31, 2023
1.170
1.170
1.120
1.150
160,198
+0.02(+1.77%)
Jul 28, 2023
1.150
1.150
1.120
1.130
84,911
+0.00(+0.00%)
Jul 27, 2023
1.140
1.150
1.120
1.130
97,852
-0.03(-2.59%)
Jul 26, 2023
1.170
1.170
1.130
1.160
98,912
-0.02(-1.69%)
Jul 25, 2023
1.190
1.190
1.140
1.180
86,510
+0.03(+2.61%)
Jul 24, 2023
1.190
1.190
1.130
1.150
90,919
+0.01(+0.88%)
Jul 21, 2023
1.190
1.190
1.140
1.140
62,652
-0.02(-1.72%)
Jul 20, 2023
1.160
1.170
1.140
1.160
82,077
+0.00(+0.00%)
Jul 19, 2023
1.190
1.220
1.160
1.160
168,050
-0.04(-3.33%)
Jul 18, 2023
1.200
1.211
1.160
1.200
362,595
+0.02(+1.69%)
Jul 17, 2023
1.230
1.270
1.170
1.180
209,074
-0.05(-4.07%)
Jul 14, 2023
1.300
1.300
1.200
1.230
199,631
-0.02(-1.60%)
Jul 13, 2023
1.240
1.290
1.230
1.250
188,540
+0.02(+1.63%)
Jul 12, 2023
1.170
1.230
1.169
1.230
234,364
+0.07(+6.03%)
Jul 11, 2023
1.130
1.170
1.130
1.160
84,055
-0.01(-0.85%)
Jul 10, 2023
1.150
1.170
1.150
1.170
78,520
+0.01(+0.86%)
Jul 07, 2023
1.140
1.170
1.140
1.160
99,633
+0.00(+0.00%)
Jul 06, 2023
1.190
1.190
1.130
1.160
130,154
-0.04(-2.93%)
Jul 05, 2023
1.210
1.210
1.190
1.195
79,340
-0.02(-2.05%)
Jul 03, 2023
1.210
1.220
1.200
1.220
40,655
+0.00(+0.00%)
Jun 30, 2023
1.200
1.220
1.160
1.220
226,430
+0.04(+3.39%)
Jun 29, 2023
1.150
1.183
1.150
1.180
198,558
+0.01(+0.85%)
Jun 28, 2023
1.170
1.180
1.150
1.170
160,329
-0.01(-0.85%)
Jun 27, 2023
1.190
1.190
1.169
1.180
93,505
-0.01(-0.84%)
Jun 26, 2023
1.180
1.200
1.150
1.190
157,776
+0.03(+2.51%)
Jun 23, 2023
1.190
1.190
1.157
1.161
77,139
-0.02(-1.62%)
Jun 22, 2023
1.200
1.210
1.170
1.180
171,528
-0.03(-2.48%)
Jun 21, 2023
1.190
1.210
1.150
1.210
197,812
+0.02(+1.68%)
Jun 20, 2023
1.130
1.190
1.120
1.190
128,605
+0.06(+5.31%)
Jun 16, 2023
1.100
1.150
1.070
1.130
377,277
+0.03(+2.73%)
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.