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:
EVEX
)
4.790
+0.370 (+8.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 08, 2023
7.190
7.860
7.190
7.780
23,965
+0.37(+4.99%)
May 05, 2023
7.650
7.700
7.340
7.410
33,217
-0.34(-4.39%)
May 04, 2023
7.870
8.130
7.510
7.750
121,070
-0.32(-3.97%)
May 03, 2023
7.710
8.130
7.680
8.070
45,373
+0.17(+2.15%)
May 02, 2023
7.830
7.950
7.680
7.900
14,151
-0.03(-0.38%)
May 01, 2023
7.500
7.930
7.500
7.930
21,803
+0.13(+1.67%)
Apr 28, 2023
7.500
7.835
7.230
7.800
16,777
+0.18(+2.36%)
Apr 27, 2023
7.240
7.770
7.168
7.620
26,063
+0.30(+4.10%)
Apr 26, 2023
7.170
7.490
7.040
7.320
19,675
-0.17(-2.27%)
Apr 25, 2023
7.340
7.490
7.189
7.490
20,079
-0.04(-0.53%)
Apr 24, 2023
7.340
7.640
7.191
7.530
25,880
+0.04(+0.53%)
Apr 21, 2023
7.490
7.500
7.220
7.490
27,316
-0.13(-1.71%)
Apr 20, 2023
7.020
7.620
7.020
7.620
18,713
+0.42(+5.83%)
Apr 19, 2023
7.290
7.360
7.110
7.200
10,605
-0.13(-1.77%)
Apr 18, 2023
7.190
7.380
7.190
7.330
13,351
+0.09(+1.24%)
Apr 17, 2023
7.200
7.360
7.180
7.240
10,532
-0.01(-0.14%)
Apr 14, 2023
7.240
7.500
7.020
7.250
12,826
-0.10(-1.36%)
Apr 13, 2023
7.470
7.540
7.250
7.350
11,862
-0.08(-1.08%)
Apr 12, 2023
7.300
7.540
7.100
7.430
41,616
+0.17(+2.34%)
Apr 11, 2023
7.260
7.300
7.120
7.260
17,415
+0.13(+1.82%)
Apr 10, 2023
7.190
7.400
7.130
7.130
22,868
+0.00(+0.00%)
Apr 06, 2023
7.000
7.240
7.000
7.130
9,414
+0.12(+1.71%)
Apr 05, 2023
7.120
7.220
7.000
7.010
16,530
-0.17(-2.37%)
Apr 04, 2023
7.200
7.310
7.092
7.180
11,140
-0.01(-0.14%)
Apr 03, 2023
7.230
7.290
6.990
7.190
16,338
-0.05(-0.69%)
Mar 31, 2023
6.950
7.310
6.820
7.240
21,767
+0.24(+3.43%)
Mar 30, 2023
6.950
7.050
6.850
7.000
25,161
+0.12(+1.74%)
Mar 29, 2023
6.700
6.900
6.511
6.880
36,044
+0.11(+1.62%)
Mar 28, 2023
6.510
6.770
6.450
6.770
26,154
+0.27(+4.15%)
Mar 27, 2023
6.210
6.550
6.190
6.500
24,854
+0.27(+4.33%)
Mar 24, 2023
6.230
6.300
5.950
6.230
19,486
+0.01(+0.16%)
Mar 23, 2023
6.200
6.280
6.150
6.220
11,859
+0.07(+1.14%)
Mar 22, 2023
6.180
6.190
5.972
6.150
9,647
+0.00(+0.00%)
Mar 21, 2023
5.970
6.200
5.970
6.150
18,956
+0.16(+2.67%)
Mar 20, 2023
6.030
6.250
5.990
5.990
25,872
-0.04(-0.66%)
Mar 17, 2023
6.070
6.410
5.810
6.030
31,626
-0.04(-0.66%)
Mar 16, 2023
5.570
6.330
5.570
6.070
19,385
+0.33(+5.75%)
Mar 15, 2023
5.570
5.880
5.540
5.740
16,341
+0.03(+0.53%)
Mar 14, 2023
5.450
5.800
5.450
5.710
16,682
+0.17(+3.07%)
Mar 13, 2023
5.470
5.630
5.100
5.540
46,959
-0.06(-1.07%)
Mar 10, 2023
5.680
5.830
5.470
5.600
40,716
-0.13(-2.27%)
Mar 09, 2023
6.080
6.120
5.590
5.730
37,456
-0.30(-4.98%)
Mar 08, 2023
6.270
6.440
6.000
6.030
43,556
-0.24(-3.83%)
Mar 07, 2023
6.470
6.580
6.252
6.270
13,280
-0.23(-3.54%)
Mar 06, 2023
6.450
6.600
6.250
6.500
76,133
+0.10(+1.56%)
Mar 03, 2023
6.250
6.540
6.130
6.400
55,734
+0.32(+5.26%)
Mar 02, 2023
6.150
6.497
6.000
6.080
121,733
+0.08(+1.33%)
Mar 01, 2023
5.640
6.210
5.360
6.000
169,884
+0.54(+9.89%)
Feb 28, 2023
5.580
5.650
5.350
5.460
22,065
-0.12(-2.15%)
Feb 27, 2023
5.680
5.760
5.390
5.580
31,960
-0.03(-0.53%)
Feb 24, 2023
5.710
5.780
5.540
5.610
40,289
-0.07(-1.23%)
Feb 23, 2023
5.990
6.000
5.510
5.680
83,394
-0.34(-5.65%)
Feb 22, 2023
6.250
6.250
5.980
6.020
32,164
-0.23(-3.68%)
Feb 21, 2023
6.200
6.400
6.050
6.250
23,262
+0.05(+0.81%)
Feb 17, 2023
6.220
6.390
6.030
6.200
17,334
+0.01(+0.16%)
Feb 16, 2023
6.030
6.260
5.902
6.190
49,212
+0.09(+1.48%)
Feb 15, 2023
6.120
6.330
6.041
6.100
32,524
-0.08(-1.29%)
Feb 14, 2023
6.300
6.362
6.140
6.180
44,655
-0.12(-1.90%)
Feb 13, 2023
6.300
6.430
6.240
6.300
22,420
+0.04(+0.64%)
Feb 10, 2023
6.310
6.570
6.250
6.260
30,943
-0.13(-2.03%)
Feb 09, 2023
6.550
6.700
6.330
6.390
36,071
-0.26(-3.91%)
Feb 08, 2023
6.770
6.770
6.325
6.650
48,474
-0.06(-0.89%)
Feb 07, 2023
7.000
7.000
6.450
6.710
71,581
-0.04(-0.59%)
Feb 06, 2023
6.740
7.120
6.700
6.750
32,151
-0.16(-2.32%)
Feb 03, 2023
7.000
7.120
6.600
6.910
41,678
+0.15(+2.22%)
Feb 02, 2023
6.820
7.180
6.760
6.760
59,705
-0.06(-0.88%)
Feb 01, 2023
6.900
7.200
6.590
6.820
47,655
-0.14(-2.01%)
Jan 31, 2023
7.330
7.670
6.820
6.960
80,989
-0.46(-6.20%)
Jan 30, 2023
7.580
7.580
7.100
7.420
38,412
-0.40(-5.12%)
Jan 27, 2023
6.800
7.850
6.650
7.820
76,637
+0.94(+13.66%)
Jan 26, 2023
6.520
6.880
6.520
6.880
66,575
+0.27(+4.08%)
Jan 25, 2023
6.450
6.610
6.450
6.610
23,923
+0.09(+1.38%)
Jan 24, 2023
6.360
6.610
6.360
6.520
39,427
-0.17(-2.54%)
Jan 23, 2023
6.990
7.220
6.110
6.690
153,379
-0.65(-8.85%)
Jan 20, 2023
7.210
7.880
7.210
7.340
21,217
+0.09(+1.24%)
Jan 19, 2023
7.790
7.790
7.220
7.250
17,147
-0.32(-4.23%)
Jan 18, 2023
7.280
7.680
7.250
7.570
12,909
+0.33(+4.56%)
Jan 17, 2023
7.270
7.840
7.195
7.240
40,255
-0.61(-7.77%)
Jan 13, 2023
7.750
8.100
7.736
7.850
7,606
+0.08(+1.03%)
Jan 12, 2023
7.840
8.220
7.550
7.770
17,304
-0.13(-1.65%)
Jan 11, 2023
7.870
8.000
7.870
7.900
7,239
+0.05(+0.64%)
Jan 10, 2023
7.770
7.980
7.600
7.850
5,662
-0.02(-0.25%)
Jan 09, 2023
7.650
8.010
7.650
7.870
14,019
+0.22(+2.88%)
Jan 06, 2023
7.320
8.120
7.320
7.650
20,314
+0.42(+5.81%)
Jan 05, 2023
7.320
7.540
7.062
7.230
22,854
+0.02(+0.28%)
Jan 04, 2023
7.000
7.440
7.000
7.210
10,016
+0.19(+2.71%)
Jan 03, 2023
7.450
7.450
7.000
7.020
15,123
-0.18(-2.50%)
Dec 30, 2022
7.200
7.480
7.080
7.200
21,998
-0.24(-3.23%)
Dec 29, 2022
7.040
7.500
7.000
7.440
8,647
+0.24(+3.33%)
Dec 28, 2022
7.240
7.280
7.000
7.200
10,663
+0.05(+0.70%)
Dec 27, 2022
7.350
7.390
7.000
7.150
18,168
-0.34(-4.54%)
Dec 23, 2022
7.700
7.700
7.120
7.490
25,451
+0.07(+0.94%)
Dec 22, 2022
7.740
7.740
7.400
7.420
11,341
-0.24(-3.13%)
Dec 21, 2022
7.820
7.820
7.190
7.660
15,770
+0.15(+2.00%)
Dec 20, 2022
7.090
7.760
7.040
7.510
18,006
+0.51(+7.29%)
Dec 19, 2022
7.090
7.200
6.900
7.000
46,800
-0.35(-4.76%)
Dec 16, 2022
7.560
7.940
7.300
7.350
7,440
-0.27(-3.54%)
Dec 15, 2022
7.690
7.820
7.581
7.620
6,952
+0.02(+0.26%)
Dec 14, 2022
7.600
7.950
7.550
7.600
13,206
-0.10(-1.30%)
Dec 13, 2022
7.950
8.154
7.500
7.700
18,989
-0.24(-3.02%)
Dec 12, 2022
8.370
8.370
7.920
7.940
10,794
-0.06(-0.75%)
Dec 09, 2022
7.555
8.140
7.555
8.000
11,569
+0.30(+3.90%)
Dec 08, 2022
7.500
7.920
7.500
7.700
4,875
+0.09(+1.18%)
Dec 07, 2022
7.970
8.240
7.500
7.610
21,912
-0.34(-4.28%)
Dec 06, 2022
7.850
8.290
7.650
7.950
15,049
-0.03(-0.38%)
Dec 05, 2022
8.130
8.285
7.920
7.980
14,482
-0.27(-3.27%)
Dec 02, 2022
8.390
8.479
7.980
8.250
11,692
-0.21(-2.48%)
Dec 01, 2022
8.660
8.660
8.390
8.460
6,595
+0.10(+1.20%)
Nov 30, 2022
7.890
8.490
7.890
8.360
11,426
+0.28(+3.47%)
Nov 29, 2022
8.440
8.530
8.000
8.080
5,885
-0.13(-1.58%)
Nov 28, 2022
8.170
8.990
8.053
8.210
19,296
-0.18(-2.15%)
Nov 25, 2022
8.220
8.630
8.220
8.390
9,878
+0.39(+4.88%)
Nov 23, 2022
8.090
8.520
7.890
8.000
31,084
-0.12(-1.48%)
Nov 22, 2022
8.640
9.490
7.900
8.120
78,866
-0.67(-7.62%)
Nov 21, 2022
9.600
9.600
8.690
8.790
30,987
-0.70(-7.38%)
Nov 18, 2022
9.540
9.910
9.350
9.490
26,602
-0.36(-3.65%)
Nov 17, 2022
9.820
10.30
9.180
9.850
30,193
-0.05(-0.51%)
Nov 16, 2022
10.31
10.40
9.660
9.900
25,471
-0.53(-5.08%)
Nov 15, 2022
10.06
10.68
10.06
10.43
12,332
+0.01(+0.10%)
Nov 14, 2022
10.09
10.82
10.00
10.42
36,893
+0.16(+1.56%)
Nov 11, 2022
10.27
10.90
10.26
10.26
21,680
-0.14(-1.35%)
Nov 10, 2022
10.69
11.49
10.26
10.40
38,196
-0.24(-2.26%)
Nov 09, 2022
11.33
11.75
10.41
10.64
38,944
+0.18(+1.72%)
Nov 08, 2022
10.53
10.79
10.45
10.46
9,647
-0.02(-0.19%)
Nov 07, 2022
10.34
10.77
10.21
10.48
31,993
-0.15(-1.41%)
Nov 04, 2022
10.85
10.85
10.30
10.63
20,217
-0.07(-0.65%)
Nov 03, 2022
9.850
10.99
9.510
10.70
37,059
+0.59(+5.84%)
Nov 02, 2022
10.10
10.75
9.800
10.11
41,264
-0.06(-0.59%)
Nov 01, 2022
10.42
10.79
10.15
10.17
11,676
-0.41(-3.88%)
Oct 31, 2022
10.28
10.91
10.28
10.58
39,050
+0.03(+0.28%)
Oct 28, 2022
10.91
11.10
10.10
10.55
26,234
-0.51(-4.61%)
Oct 27, 2022
10.40
11.08
9.850
11.06
54,793
+1.17(+11.83%)
Oct 26, 2022
9.460
10.32
9.460
9.890
44,582
+0.26(+2.70%)
Oct 25, 2022
10.95
10.99
9.460
9.630
56,699
-1.32(-12.05%)
Oct 24, 2022
10.30
11.11
9.885
10.95
124,144
+1.16(+11.85%)
Oct 21, 2022
8.830
9.980
8.830
9.790
31,497
+0.76(+8.42%)
Oct 20, 2022
8.200
9.350
8.200
9.030
71,917
+0.81(+9.85%)
Oct 19, 2022
8.050
8.490
7.920
8.220
28,431
+0.17(+2.11%)
Oct 18, 2022
8.270
8.350
7.900
8.050
24,058
-0.28(-3.36%)
Oct 17, 2022
8.520
8.520
7.900
8.330
40,455
+0.34(+4.26%)
Oct 14, 2022
8.290
8.680
7.910
7.990
28,864
-0.21(-2.56%)
Oct 13, 2022
8.470
8.470
8.000
8.200
26,939
-0.08(-0.97%)
Oct 12, 2022
8.150
8.420
8.039
8.280
30,906
+0.04(+0.49%)
Oct 11, 2022
8.540
8.560
8.000
8.240
31,190
+0.12(+1.48%)
Oct 10, 2022
7.500
8.230
7.500
8.120
21,834
+0.48(+6.28%)
Oct 07, 2022
7.770
7.796
7.500
7.640
67,537
-0.39(-4.86%)
Oct 06, 2022
7.930
8.200
7.700
8.030
96,646
+0.11(+1.39%)
Oct 05, 2022
8.240
8.340
7.700
7.920
42,025
-0.27(-3.30%)
Oct 04, 2022
7.860
8.429
7.735
8.190
69,975
+0.30(+3.80%)
Oct 03, 2022
9.170
9.170
7.830
7.890
141,105
-1.35(-14.61%)
Sep 30, 2022
9.800
10.49
9.010
9.240
129,596
-0.70(-7.04%)
Sep 29, 2022
11.00
11.00
9.760
9.940
53,245
-1.08(-9.80%)
Sep 28, 2022
10.39
11.28
10.08
11.02
78,354
+1.00(+9.98%)
Sep 27, 2022
12.44
12.50
9.900
10.02
209,150
-2.27(-18.47%)
Sep 26, 2022
11.90
12.37
11.62
12.29
87,173
+0.51(+4.33%)
Sep 23, 2022
11.98
12.25
11.61
11.78
131,341
-0.52(-4.23%)
Sep 22, 2022
12.31
13.34
12.10
12.30
269,191
-0.08(-0.65%)
Sep 21, 2022
12.35
12.70
11.73
12.38
242,131
+0.65(+5.54%)
Sep 20, 2022
10.99
12.30
10.92
11.73
161,135
+0.50(+4.45%)
Sep 19, 2022
10.50
12.00
10.50
11.23
234,807
+0.13(+1.17%)
Sep 16, 2022
10.21
12.00
10.07
11.10
324,879
+0.47(+4.42%)
Sep 15, 2022
9.960
11.00
9.840
10.63
171,099
+1.02(+10.61%)
Sep 14, 2022
9.000
9.990
8.720
9.610
219,533
+0.91(+10.46%)
Sep 13, 2022
8.150
8.890
7.820
8.700
140,613
+0.55(+6.75%)
Sep 12, 2022
8.470
8.510
8.010
8.150
174,999
+0.44(+5.71%)
Sep 09, 2022
8.100
8.660
7.590
7.710
220,964
+0.32(+4.33%)
Sep 08, 2022
7.380
7.490
6.650
7.390
185,467
+1.23(+19.97%)
Sep 07, 2022
6.030
6.342
6.000
6.160
33,499
+0.13(+2.16%)
Sep 06, 2022
6.160
7.020
6.030
6.030
14,253
-0.25(-3.98%)
Sep 02, 2022
6.260
6.380
6.100
6.280
12,480
-0.13(-2.03%)
Sep 01, 2022
6.430
6.730
6.410
6.410
14,780
-0.27(-4.04%)
Aug 31, 2022
6.230
6.700
6.230
6.680
20,364
+0.47(+7.57%)
Aug 30, 2022
6.750
6.750
6.200
6.210
58,857
-0.60(-8.81%)
Aug 29, 2022
6.930
6.950
6.750
6.810
14,537
-0.08(-1.16%)
Aug 26, 2022
7.150
7.289
6.800
6.890
17,994
-0.08(-1.15%)
Aug 25, 2022
6.800
7.190
6.750
6.970
34,654
+0.17(+2.50%)
Aug 24, 2022
7.090
7.484
6.800
6.800
60,929
-0.30(-4.23%)
Aug 23, 2022
7.950
8.200
7.100
7.100
68,818
-0.87(-10.92%)
Aug 22, 2022
7.350
8.070
7.050
7.970
164,855
+0.59(+7.99%)
Aug 19, 2022
7.160
7.392
7.004
7.380
116,843
+0.24(+3.36%)
Aug 18, 2022
7.040
7.420
7.030
7.140
32,061
+0.13(+1.85%)
Aug 17, 2022
6.990
7.290
6.840
7.010
55,128
-0.01(-0.14%)
Aug 16, 2022
7.290
7.450
6.871
7.020
72,125
-0.31(-4.23%)
Aug 15, 2022
7.550
7.730
6.890
7.330
38,381
-0.41(-5.30%)
Aug 12, 2022
7.430
8.280
7.380
7.740
58,696
+0.35(+4.74%)
Aug 11, 2022
7.630
7.800
7.265
7.390
70,050
+0.16(+2.21%)
Aug 10, 2022
7.200
7.470
7.010
7.230
46,608
+0.09(+1.26%)
Aug 09, 2022
7.790
7.790
7.140
7.140
29,983
-0.45(-5.93%)
Aug 08, 2022
7.500
8.000
7.310
7.590
27,084
+0.03(+0.40%)
Aug 05, 2022
7.060
7.700
7.060
7.560
28,064
+0.41(+5.73%)
Aug 04, 2022
7.590
8.340
7.000
7.150
45,874
-0.47(-6.17%)
Aug 03, 2022
7.670
7.780
7.250
7.620
47,504
-0.07(-0.91%)
Aug 02, 2022
8.010
8.400
7.690
7.690
70,583
-0.56(-6.79%)
Aug 01, 2022
7.690
8.460
7.690
8.250
98,712
+0.56(+7.28%)
Jul 29, 2022
8.670
9.100
7.660
7.690
94,486
-0.81(-9.53%)
Jul 28, 2022
8.690
9.440
8.480
8.500
161,565
-0.17(-1.96%)
Jul 27, 2022
9.410
9.620
8.620
8.670
211,558
+0.48(+5.86%)
Jul 26, 2022
8.050
8.340
7.850
8.190
144,134
-0.04(-0.49%)
Jul 25, 2022
9.650
10.48
8.230
8.230
257,886
-0.08(-0.96%)
Jul 22, 2022
7.230
9.000
6.800
8.310
430,569
+1.12(+15.58%)
Jul 21, 2022
6.960
7.825
6.330
7.190
233,389
+0.25(+3.60%)
Jul 20, 2022
6.670
7.200
6.373
6.940
55,578
+0.49(+7.60%)
Jul 19, 2022
6.740
7.000
6.000
6.450
207,290
-0.23(-3.44%)
Jul 18, 2022
6.700
6.750
6.400
6.680
23,753
-0.03(-0.45%)
Jul 15, 2022
6.990
6.990
6.553
6.710
53,448
+0.03(+0.45%)
Jul 14, 2022
6.190
6.979
6.190
6.680
108,943
+0.40(+6.37%)
Jul 13, 2022
6.400
6.550
6.162
6.280
23,050
-0.07(-1.10%)
Jul 12, 2022
5.760
6.384
5.760
6.350
30,665
+0.48(+8.18%)
Jul 11, 2022
6.120
6.170
5.740
5.870
13,415
-0.35(-5.63%)
Jul 08, 2022
6.580
6.610
6.050
6.220
26,880
+0.11(+1.80%)
Jul 07, 2022
6.200
6.640
5.840
6.110
56,070
-0.09(-1.45%)
Jul 06, 2022
6.130
6.340
6.130
6.200
9,629
-0.19(-2.97%)
Jul 05, 2022
6.520
7.130
6.230
6.390
88,445
-0.21(-3.18%)
Jul 01, 2022
6.250
6.730
6.250
6.600
46,057
+0.40(+6.45%)
Jun 30, 2022
5.870
6.350
5.650
6.200
58,952
+0.25(+4.20%)
Jun 29, 2022
5.490
6.250
5.300
5.950
95,565
+0.50(+9.17%)
Jun 28, 2022
5.980
6.000
5.310
5.450
276,281
-0.43(-7.31%)
Jun 27, 2022
6.580
6.700
5.880
5.880
72,006
-0.46(-7.26%)
Jun 24, 2022
6.180
7.000
6.110
6.340
111,979
+0.16(+2.59%)
Jun 23, 2022
6.510
6.730
6.000
6.180
139,294
-0.38(-5.79%)
Jun 22, 2022
7.220
7.333
6.510
6.560
178,520
-0.75(-10.26%)
Jun 21, 2022
7.310
7.500
7.210
7.310
83,285
-0.13(-1.75%)
Jun 17, 2022
7.490
7.660
7.130
7.440
44,741
+0.03(+0.40%)
Jun 16, 2022
7.060
7.990
7.000
7.410
188,023
+0.07(+0.95%)
Jun 15, 2022
7.900
7.990
7.270
7.340
48,338
-0.55(-6.97%)
Jun 14, 2022
8.250
8.375
7.830
7.890
88,906
-0.02(-0.25%)
Jun 13, 2022
7.910
0
+0.24(+3.13%)
Jun 10, 2022
8.530
8.530
7.590
7.670
83,773
-0.27(-3.40%)
Jun 09, 2022
8.050
8.234
7.830
7.940
102,882
-0.25(-3.05%)
Jun 08, 2022
8.020
8.790
8.020
8.190
118,654
-0.24(-2.85%)
Jun 07, 2022
7.710
9.485
7.450
8.430
1,003,015
+0.85(+11.21%)
Jun 06, 2022
10.08
10.20
7.450
7.580
488,492
-2.38(-23.90%)
Jun 03, 2022
9.750
10.09
9.500
9.960
56,878
+0.16(+1.63%)
Jun 02, 2022
10.11
10.24
9.280
9.800
130,703
-0.30(-2.97%)
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.