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:
BRCC
)
5.710
+0.030 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
5.680
5.730
5.630
5.710
361,324
+0.03(+0.53%)
May 23, 2024
5.690
5.790
5.602
5.680
426,311
-0.03(-0.53%)
May 22, 2024
5.520
5.730
5.440
5.710
819,337
+0.16(+2.88%)
May 21, 2024
5.660
5.670
5.510
5.550
492,984
-0.15(-2.63%)
May 20, 2024
5.770
5.890
5.665
5.700
839,641
-0.09(-1.55%)
May 17, 2024
5.830
5.860
5.620
5.790
809,951
-0.03(-0.52%)
May 16, 2024
5.520
5.920
5.450
5.820
1,300,862
+0.26(+4.68%)
May 15, 2024
5.170
5.610
5.050
5.560
2,087,487
+0.51(+10.10%)
May 14, 2024
5.080
5.295
5.000
5.050
1,025,211
+0.01(+0.20%)
May 13, 2024
4.980
5.050
4.830
5.040
841,411
+0.10(+2.02%)
May 10, 2024
5.620
5.840
4.890
4.940
2,110,862
-0.65(-11.63%)
May 09, 2024
4.790
5.600
4.660
5.590
4,935,557
+1.33(+31.22%)
May 08, 2024
4.140
4.350
3.980
4.260
1,484,276
+0.09(+2.16%)
May 07, 2024
4.030
4.195
4.030
4.170
562,097
+0.15(+3.73%)
May 06, 2024
3.880
4.020
3.840
4.020
542,278
+0.17(+4.42%)
May 03, 2024
3.780
3.910
3.770
3.850
481,293
+0.15(+4.05%)
May 02, 2024
3.790
3.830
3.670
3.700
508,302
-0.03(-0.80%)
May 01, 2024
3.900
3.939
3.720
3.730
708,852
-0.17(-4.36%)
Apr 30, 2024
4.010
4.010
3.860
3.900
657,726
-0.14(-3.47%)
Apr 29, 2024
4.160
4.160
3.950
4.040
890,329
-0.07(-1.70%)
Apr 26, 2024
4.120
4.290
4.080
4.110
563,565
-0.01(-0.24%)
Apr 25, 2024
4.100
4.150
4.020
4.120
444,820
-0.03(-0.72%)
Apr 24, 2024
4.210
4.260
4.080
4.150
696,933
-0.11(-2.58%)
Apr 23, 2024
4.320
4.365
4.225
4.260
251,895
-0.07(-1.62%)
Apr 22, 2024
4.400
4.405
4.230
4.330
337,664
-0.04(-0.92%)
Apr 19, 2024
4.250
4.440
4.250
4.370
540,346
+0.11(+2.58%)
Apr 18, 2024
4.260
4.360
4.195
4.260
349,378
+0.01(+0.24%)
Apr 17, 2024
4.300
4.350
4.190
4.250
329,010
-0.03(-0.70%)
Apr 16, 2024
4.360
4.380
4.240
4.280
360,379
-0.11(-2.51%)
Apr 15, 2024
4.250
4.400
4.200
4.390
444,962
+0.14(+3.29%)
Apr 12, 2024
4.370
4.400
4.200
4.250
539,957
-0.16(-3.63%)
Apr 11, 2024
4.530
4.577
4.370
4.410
401,082
-0.09(-2.00%)
Apr 10, 2024
4.750
4.750
4.480
4.500
564,499
-0.33(-6.83%)
Apr 09, 2024
4.780
4.870
4.745
4.830
432,668
+0.07(+1.47%)
Apr 08, 2024
4.790
4.950
4.721
4.760
593,753
+0.01(+0.21%)
Apr 05, 2024
4.480
4.780
4.480
4.750
522,180
+0.25(+5.56%)
Apr 04, 2024
4.470
4.720
4.430
4.500
746,148
+0.09(+2.04%)
Apr 03, 2024
4.350
4.495
4.330
4.410
485,369
+0.03(+0.68%)
Apr 02, 2024
4.280
4.400
4.215
4.380
610,400
+0.02(+0.46%)
Apr 01, 2024
4.290
4.365
4.170
4.360
497,738
+0.08(+1.87%)
Mar 28, 2024
4.270
4.290
4.240
4.280
482,114
+0.03(+0.71%)
Mar 27, 2024
4.220
4.280
4.145
4.250
731,271
+0.08(+1.92%)
Mar 26, 2024
4.130
4.270
4.070
4.170
935,707
+0.04(+0.97%)
Mar 25, 2024
4.230
4.400
4.025
4.130
1,087,260
-0.16(-3.73%)
Mar 22, 2024
4.570
4.670
4.225
4.290
1,224,894
-0.24(-5.30%)
Mar 21, 2024
4.850
4.910
4.350
4.530
2,303,664
-0.36(-7.36%)
Mar 20, 2024
4.850
4.930
4.750
4.890
838,057
+0.02(+0.41%)
Mar 19, 2024
4.880
4.960
4.790
4.870
768,739
-0.02(-0.41%)
Mar 18, 2024
4.660
4.980
4.600
4.890
1,306,376
+0.23(+4.94%)
Mar 15, 2024
4.520
4.660
4.510
4.660
1,195,458
+0.06(+1.30%)
Mar 14, 2024
4.670
4.720
4.520
4.600
856,980
-0.08(-1.71%)
Mar 13, 2024
4.630
4.900
4.610
4.680
1,009,465
+0.05(+1.08%)
Mar 12, 2024
4.770
4.805
4.571
4.630
1,615,371
-0.13(-2.73%)
Mar 11, 2024
4.850
4.900
4.580
4.760
1,486,830
-0.15(-3.05%)
Mar 08, 2024
4.570
5.012
4.500
4.910
1,980,175
+0.38(+8.39%)
Mar 07, 2024
3.750
4.580
3.720
4.530
2,579,359
+0.77(+20.48%)
Mar 06, 2024
3.960
3.960
3.750
3.760
942,617
-0.13(-3.34%)
Mar 05, 2024
3.990
3.990
3.870
3.890
564,155
-0.08(-2.02%)
Mar 04, 2024
4.120
4.195
3.950
3.970
751,170
-0.15(-3.64%)
Mar 01, 2024
4.150
4.235
4.100
4.120
460,624
-0.01(-0.24%)
Feb 29, 2024
4.080
4.230
4.060
4.130
528,999
+0.10(+2.48%)
Feb 28, 2024
4.030
4.150
3.990
4.030
259,607
-0.06(-1.47%)
Feb 27, 2024
4.070
4.165
4.040
4.090
428,310
+0.05(+1.24%)
Feb 26, 2024
3.920
4.070
3.915
4.040
611,604
+0.13(+3.32%)
Feb 23, 2024
3.870
4.010
3.840
3.910
335,086
+0.05(+1.30%)
Feb 22, 2024
3.950
3.950
3.810
3.860
416,574
-0.05(-1.28%)
Feb 21, 2024
4.020
4.090
3.865
3.910
397,364
-0.10(-2.49%)
Feb 20, 2024
4.170
4.200
3.980
4.010
492,352
-0.24(-5.65%)
Feb 16, 2024
4.130
4.410
4.130
4.250
870,319
+0.08(+1.92%)
Feb 15, 2024
3.980
4.250
3.980
4.170
928,991
+0.26(+6.65%)
Feb 14, 2024
3.920
4.009
3.800
3.910
2,436,408
+0.02(+0.51%)
Feb 13, 2024
4.320
4.350
3.890
3.890
1,298,903
-0.43(-9.95%)
Feb 12, 2024
4.160
4.350
4.070
4.320
670,797
+0.16(+3.85%)
Feb 09, 2024
4.080
4.205
4.060
4.160
408,011
+0.12(+2.97%)
Feb 08, 2024
4.000
4.195
3.960
4.040
570,141
+0.04(+1.00%)
Feb 07, 2024
4.250
4.250
3.980
4.000
412,094
-0.26(-6.10%)
Feb 06, 2024
4.020
4.290
3.970
4.260
461,989
+0.24(+5.97%)
Feb 05, 2024
3.970
4.050
3.935
4.020
267,069
+0.01(+0.25%)
Feb 02, 2024
3.990
4.040
3.895
4.010
281,910
+0.01(+0.25%)
Feb 01, 2024
3.810
4.010
3.810
4.000
283,641
+0.22(+5.82%)
Jan 31, 2024
3.950
4.025
3.765
3.780
487,695
-0.12(-3.08%)
Jan 30, 2024
4.040
4.060
3.880
3.900
281,801
-0.18(-4.41%)
Jan 29, 2024
3.920
4.100
3.800
4.080
382,479
+0.17(+4.35%)
Jan 26, 2024
4.070
4.160
3.905
3.910
445,837
-0.20(-4.87%)
Jan 25, 2024
4.500
4.500
4.035
4.110
493,166
-0.32(-7.22%)
Jan 24, 2024
4.250
4.540
4.210
4.430
1,209,753
+0.12(+2.78%)
Jan 23, 2024
4.100
4.380
3.995
4.310
1,250,020
+0.21(+5.12%)
Jan 22, 2024
3.670
4.120
3.620
4.100
721,383
+0.50(+13.89%)
Jan 19, 2024
3.720
3.720
3.545
3.600
287,455
-0.09(-2.44%)
Jan 18, 2024
3.640
3.755
3.570
3.690
364,136
+0.10(+2.79%)
Jan 17, 2024
3.740
3.740
3.540
3.590
687,336
-0.25(-6.51%)
Jan 16, 2024
4.010
4.020
3.755
3.840
807,929
-0.24(-5.88%)
Jan 12, 2024
4.000
4.190
4.000
4.080
424,015
+0.08(+2.00%)
Jan 11, 2024
4.030
4.090
3.940
4.000
361,575
-0.05(-1.23%)
Jan 10, 2024
4.030
4.075
3.980
4.050
336,783
-0.03(-0.74%)
Jan 09, 2024
3.870
4.115
3.850
4.080
468,910
+0.14(+3.55%)
Jan 08, 2024
3.740
3.950
3.700
3.940
410,660
+0.19(+5.07%)
Jan 05, 2024
3.750
3.825
3.670
3.750
324,792
-0.01(-0.27%)
Jan 04, 2024
3.920
3.920
3.725
3.760
393,108
-0.15(-3.84%)
Jan 03, 2024
4.120
4.150
3.870
3.910
512,960
-0.30(-7.13%)
Jan 02, 2024
3.610
4.220
3.595
4.210
990,778
+0.58(+15.98%)
Dec 29, 2023
3.610
3.740
3.580
3.630
529,645
+0.01(+0.28%)
Dec 28, 2023
3.600
3.710
3.600
3.620
356,879
-0.03(-0.82%)
Dec 27, 2023
3.750
3.790
3.620
3.650
360,287
-0.11(-2.93%)
Dec 26, 2023
3.620
3.795
3.600
3.760
363,332
+0.15(+4.16%)
Dec 22, 2023
3.620
3.720
3.575
3.610
333,683
+0.00(+0.00%)
Dec 21, 2023
3.650
3.710
3.550
3.610
475,275
+0.02(+0.56%)
Dec 20, 2023
3.670
3.750
3.560
3.590
417,161
-0.07(-1.91%)
Dec 19, 2023
3.750
3.850
3.660
3.660
566,445
-0.04(-1.08%)
Dec 18, 2023
3.900
3.900
3.640
3.700
808,006
-0.16(-4.15%)
Dec 15, 2023
4.050
4.050
3.850
3.860
806,150
-0.18(-4.46%)
Dec 14, 2023
4.300
4.350
3.985
4.040
507,790
-0.21(-4.94%)
Dec 13, 2023
4.180
4.370
4.030
4.250
729,703
+0.12(+2.91%)
Dec 12, 2023
4.040
4.140
3.875
4.130
509,798
+0.07(+1.72%)
Dec 11, 2023
4.060
4.080
3.750
4.060
1,116,506
-0.04(-0.98%)
Dec 08, 2023
4.170
4.240
4.070
4.100
466,616
-0.07(-1.68%)
Dec 07, 2023
4.300
4.325
4.095
4.170
540,841
-0.12(-2.80%)
Dec 06, 2023
4.400
4.430
4.220
4.290
450,541
-0.03(-0.69%)
Dec 05, 2023
4.670
4.680
4.200
4.320
733,409
-0.42(-8.86%)
Dec 04, 2023
4.550
4.765
4.510
4.740
636,743
+0.18(+3.95%)
Dec 01, 2023
4.250
4.610
4.195
4.560
804,992
+0.30(+7.04%)
Nov 30, 2023
4.150
4.280
4.050
4.260
452,750
+0.10(+2.40%)
Nov 29, 2023
4.150
4.348
4.070
4.160
698,696
+0.04(+0.97%)
Nov 28, 2023
3.940
4.130
3.850
4.120
420,033
+0.13(+3.26%)
Nov 27, 2023
3.980
4.040
3.910
3.990
427,556
+0.00(+0.00%)
Nov 24, 2023
3.890
4.040
3.830
3.990
262,851
+0.10(+2.57%)
Nov 22, 2023
3.920
4.005
3.815
3.890
468,527
-0.02(-0.51%)
Nov 21, 2023
4.010
4.055
3.870
3.910
488,975
-0.13(-3.22%)
Nov 20, 2023
4.050
4.180
3.920
4.040
689,239
-0.05(-1.22%)
Nov 17, 2023
3.790
4.130
3.750
4.090
1,212,309
+0.34(+9.07%)
Nov 16, 2023
3.290
3.790
3.260
3.750
1,119,066
+0.46(+13.98%)
Nov 15, 2023
3.310
3.310
3.170
3.290
639,195
+0.04(+1.23%)
Nov 14, 2023
3.450
3.450
3.230
3.250
607,811
-0.01(-0.31%)
Nov 13, 2023
3.200
3.285
3.170
3.260
544,627
+0.01(+0.31%)
Nov 10, 2023
2.800
3.255
2.600
3.250
591,888
+0.23(+7.62%)
Nov 09, 2023
3.140
3.170
2.980
3.020
502,435
-0.07(-2.27%)
Nov 08, 2023
2.970
3.160
2.890
3.090
517,390
+0.16(+5.46%)
Nov 07, 2023
2.990
2.990
2.810
2.930
263,856
-0.05(-1.68%)
Nov 06, 2023
3.140
3.213
2.960
2.980
431,734
-0.19(-5.99%)
Nov 03, 2023
3.170
3.190
3.060
3.170
478,359
+0.10(+3.26%)
Nov 02, 2023
3.050
3.080
2.940
3.070
420,162
+0.14(+4.78%)
Nov 01, 2023
2.920
2.955
2.740
2.930
397,085
+0.03(+1.03%)
Oct 31, 2023
2.780
2.950
2.775
2.900
434,765
+0.12(+4.32%)
Oct 30, 2023
2.630
2.800
2.630
2.780
454,090
+0.18(+6.92%)
Oct 27, 2023
2.690
2.730
2.600
2.600
347,495
-0.10(-3.70%)
Oct 26, 2023
2.740
2.765
2.630
2.700
275,249
-0.02(-0.74%)
Oct 25, 2023
2.700
2.770
2.630
2.720
217,059
+0.00(+0.00%)
Oct 24, 2023
2.610
2.760
2.600
2.720
394,761
+0.14(+5.43%)
Oct 23, 2023
2.630
2.630
2.510
2.580
516,611
-0.05(-1.90%)
Oct 20, 2023
2.700
2.760
2.620
2.630
488,658
-0.07(-2.59%)
Oct 19, 2023
2.820
2.900
2.645
2.700
432,340
-0.11(-3.91%)
Oct 18, 2023
2.970
2.982
2.800
2.810
508,165
-0.18(-6.02%)
Oct 17, 2023
2.890
3.070
2.850
2.990
489,895
+0.08(+2.75%)
Oct 16, 2023
2.780
2.950
2.680
2.910
568,200
+0.18(+6.59%)
Oct 13, 2023
2.880
2.880
2.615
2.730
808,239
-0.16(-5.54%)
Oct 12, 2023
2.770
2.890
2.735
2.890
551,533
+0.15(+5.47%)
Oct 11, 2023
2.920
2.940
2.610
2.740
1,024,382
-0.17(-5.84%)
Oct 10, 2023
2.840
2.940
2.840
2.910
403,609
+0.11(+3.93%)
Oct 09, 2023
3.010
3.100
2.720
2.800
1,261,614
-0.23(-7.59%)
Oct 06, 2023
3.140
3.150
3.000
3.030
720,965
-0.14(-4.42%)
Oct 05, 2023
3.240
3.280
3.150
3.170
550,090
-0.07(-2.16%)
Oct 04, 2023
3.230
3.270
3.155
3.240
363,773
+0.03(+0.93%)
Oct 03, 2023
3.430
3.430
3.185
3.210
873,686
-0.23(-6.69%)
Oct 02, 2023
3.590
3.635
3.360
3.440
434,977
-0.15(-4.18%)
Sep 29, 2023
3.680
3.775
3.550
3.590
366,644
-0.05(-1.37%)
Sep 28, 2023
3.600
3.686
3.525
3.640
268,704
+0.04(+1.11%)
Sep 27, 2023
3.640
3.780
3.600
3.600
399,734
-0.02(-0.55%)
Sep 26, 2023
3.560
3.720
3.560
3.620
360,735
+0.04(+1.12%)
Sep 25, 2023
3.640
3.720
3.560
3.580
691,941
-0.06(-1.65%)
Sep 22, 2023
3.970
4.000
3.580
3.640
891,068
-0.32(-8.08%)
Sep 21, 2023
4.010
4.050
3.955
3.960
391,567
-0.11(-2.70%)
Sep 20, 2023
4.260
4.260
4.025
4.070
461,887
-0.18(-4.24%)
Sep 19, 2023
4.000
4.275
3.990
4.250
485,008
+0.25(+6.25%)
Sep 18, 2023
4.130
4.130
4.000
4.000
449,180
-0.13(-3.15%)
Sep 15, 2023
4.160
4.170
4.050
4.130
416,180
-0.05(-1.20%)
Sep 14, 2023
4.090
4.195
4.070
4.180
358,647
+0.12(+2.96%)
Sep 13, 2023
4.290
4.330
4.055
4.060
445,696
-0.22(-5.14%)
Sep 12, 2023
4.600
4.640
4.165
4.280
742,412
-0.34(-7.36%)
Sep 11, 2023
4.470
4.630
4.395
4.620
881,363
+0.18(+4.05%)
Sep 08, 2023
4.500
4.560
4.430
4.440
391,183
-0.04(-0.89%)
Sep 07, 2023
4.710
4.750
4.480
4.480
429,562
-0.29(-6.08%)
Sep 06, 2023
4.760
4.805
4.700
4.770
515,075
+0.02(+0.42%)
Sep 05, 2023
4.620
4.760
4.600
4.750
343,350
+0.09(+1.93%)
Sep 01, 2023
4.530
4.695
4.530
4.660
402,249
+0.14(+3.10%)
Aug 31, 2023
4.460
4.600
4.460
4.520
419,056
+0.07(+1.57%)
Aug 30, 2023
4.300
4.490
4.290
4.450
268,431
+0.14(+3.25%)
Aug 29, 2023
4.280
4.500
4.260
4.310
960,758
+0.01(+0.23%)
Aug 28, 2023
4.340
4.340
4.209
4.300
348,052
-0.03(-0.69%)
Aug 25, 2023
4.140
4.365
4.110
4.330
687,434
+0.21(+5.10%)
Aug 24, 2023
4.130
4.140
4.035
4.120
312,124
-0.03(-0.72%)
Aug 23, 2023
4.080
4.180
4.050
4.150
374,417
+0.07(+1.72%)
Aug 22, 2023
4.160
4.270
4.050
4.080
368,906
-0.09(-2.16%)
Aug 21, 2023
4.150
4.230
4.105
4.170
492,168
+0.00(+0.00%)
Aug 18, 2023
4.110
4.260
4.090
4.170
591,066
+0.02(+0.48%)
Aug 17, 2023
4.350
4.350
4.095
4.150
914,623
-0.22(-5.03%)
Aug 16, 2023
4.510
4.600
4.360
4.370
681,534
-0.08(-1.80%)
Aug 15, 2023
4.920
4.920
4.440
4.450
717,858
-0.51(-10.28%)
Aug 14, 2023
4.500
5.025
4.430
4.960
1,638,581
+0.48(+10.71%)
Aug 11, 2023
4.050
4.520
4.010
4.480
1,450,419
+0.50(+12.56%)
Aug 10, 2023
4.030
4.110
3.960
3.980
671,113
-0.04(-1.00%)
Aug 09, 2023
4.050
4.050
3.910
4.020
744,394
-0.02(-0.50%)
Aug 08, 2023
4.060
4.100
4.010
4.040
435,711
-0.09(-2.18%)
Aug 07, 2023
4.150
4.230
4.055
4.130
488,972
-0.01(-0.24%)
Aug 04, 2023
4.180
4.258
4.110
4.140
480,795
-0.02(-0.48%)
Aug 03, 2023
4.210
4.240
4.110
4.160
547,455
-0.06(-1.42%)
Aug 02, 2023
4.400
4.410
4.180
4.220
613,859
-0.22(-4.95%)
Aug 01, 2023
4.590
4.600
4.365
4.440
679,355
-0.14(-3.06%)
Jul 31, 2023
4.480
4.600
4.440
4.580
475,258
+0.11(+2.46%)
Jul 28, 2023
4.450
4.570
4.450
4.470
417,880
+0.04(+0.90%)
Jul 27, 2023
4.570
4.590
4.375
4.430
559,074
-0.09(-1.99%)
Jul 26, 2023
4.450
4.600
4.440
4.520
509,073
+0.05(+1.12%)
Jul 25, 2023
4.650
4.650
4.420
4.470
1,026,207
-0.17(-3.66%)
Jul 24, 2023
4.930
4.960
4.620
4.640
969,520
-0.28(-5.69%)
Jul 21, 2023
4.940
4.940
4.810
4.920
842,122
-0.01(-0.20%)
Jul 20, 2023
4.990
5.045
4.910
4.930
630,566
-0.06(-1.20%)
Jul 19, 2023
5.080
5.080
4.960
4.990
628,352
-0.06(-1.19%)
Jul 18, 2023
4.960
5.110
4.940
5.050
692,022
+0.11(+2.23%)
Jul 17, 2023
5.050
5.140
4.930
4.940
810,139
-0.09(-1.79%)
Jul 14, 2023
5.060
5.170
5.020
5.030
368,896
-0.05(-0.98%)
Jul 13, 2023
5.060
5.090
5.025
5.080
355,081
+0.04(+0.79%)
Jul 12, 2023
5.100
5.112
5.010
5.040
412,324
-0.01(-0.20%)
Jul 11, 2023
5.110
5.120
5.030
5.050
287,647
-0.03(-0.59%)
Jul 10, 2023
5.020
5.160
5.020
5.080
389,204
+0.03(+0.59%)
Jul 07, 2023
4.990
5.095
4.985
5.050
679,443
+0.08(+1.61%)
Jul 06, 2023
5.000
5.010
4.900
4.970
717,051
-0.03(-0.60%)
Jul 05, 2023
5.050
5.089
4.970
5.000
984,996
-0.07(-1.38%)
Jul 03, 2023
5.150
5.160
5.060
5.070
254,835
-0.09(-1.74%)
Jun 30, 2023
5.300
5.300
5.005
5.160
740,427
-0.07(-1.34%)
Jun 29, 2023
5.290
5.340
5.200
5.230
301,501
-0.09(-1.69%)
Jun 28, 2023
5.280
5.360
5.190
5.320
220,540
+0.05(+0.95%)
Jun 27, 2023
5.250
5.379
5.211
5.270
381,574
+0.02(+0.38%)
Jun 26, 2023
5.380
5.390
5.195
5.250
349,585
-0.13(-2.42%)
Jun 23, 2023
5.360
5.555
5.310
5.380
1,554,563
-0.03(-0.55%)
Jun 22, 2023
5.350
5.440
5.240
5.410
291,611
+0.07(+1.31%)
Jun 21, 2023
5.240
5.405
5.191
5.340
343,103
+0.07(+1.33%)
Jun 20, 2023
5.400
5.460
5.270
5.270
454,623
-0.16(-2.95%)
Jun 16, 2023
5.720
5.730
5.375
5.430
626,073
-0.21(-3.72%)
Jun 15, 2023
5.320
5.675
5.150
5.640
1,323,149
+0.35(+6.62%)
Jun 14, 2023
5.440
5.500
5.285
5.290
455,104
-0.11(-2.04%)
Jun 13, 2023
5.470
5.530
5.400
5.400
314,512
-0.05(-0.92%)
Jun 12, 2023
5.500
5.530
5.350
5.450
407,425
-0.03(-0.55%)
Jun 09, 2023
5.470
5.510
5.410
5.480
316,751
-0.02(-0.36%)
Jun 08, 2023
5.490
5.510
5.280
5.500
321,619
+0.02(+0.36%)
Jun 07, 2023
5.370
5.561
5.350
5.480
431,967
+0.11(+2.05%)
Jun 06, 2023
5.290
5.400
5.270
5.370
424,834
+0.06(+1.13%)
Jun 05, 2023
5.470
5.570
5.260
5.310
532,320
-0.18(-3.28%)
Jun 02, 2023
5.720
5.850
5.460
5.490
469,272
-0.15(-2.66%)
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.