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:
MAIA
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 30, 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 30, 2024
4.260
4.419
4.180
4.390
182,831
+0.03(+0.69%)
May 29, 2024
4.150
4.593
4.020
4.360
719,203
+0.25(+6.08%)
May 28, 2024
3.710
4.290
3.620
4.110
578,033
+0.37(+9.89%)
May 24, 2024
3.810
4.000
3.600
3.740
314,592
-0.07(-1.84%)
May 23, 2024
3.810
3.900
3.700
3.810
361,108
-0.04(-1.04%)
May 22, 2024
3.520
3.910
3.520
3.850
453,573
+0.23(+6.35%)
May 21, 2024
3.710
3.720
3.410
3.620
477,261
+0.21(+6.16%)
May 20, 2024
3.330
3.505
3.182
3.410
551,654
+0.10(+3.02%)
May 17, 2024
3.000
3.435
3.000
3.310
424,011
+0.19(+6.09%)
May 16, 2024
2.880
3.210
2.870
3.120
334,993
+0.25(+8.71%)
May 15, 2024
2.870
2.990
2.840
2.870
87,620
+0.03(+1.06%)
May 14, 2024
2.930
2.950
2.820
2.840
149,542
-0.21(-6.89%)
May 13, 2024
3.250
3.250
3.000
3.050
156,983
-0.03(-0.97%)
May 10, 2024
2.850
3.180
2.705
3.080
231,168
+0.19(+6.57%)
May 09, 2024
3.020
3.102
2.850
2.890
569,751
-0.15(-4.93%)
May 08, 2024
3.320
3.396
3.015
3.040
241,375
-0.32(-9.52%)
May 07, 2024
3.360
3.400
3.240
3.360
143,769
+0.05(+1.51%)
May 06, 2024
3.340
3.420
3.240
3.310
375,353
+0.03(+0.91%)
May 03, 2024
3.110
3.370
3.110
3.280
405,294
+0.13(+4.13%)
May 02, 2024
3.190
3.248
3.090
3.150
237,196
+0.23(+7.88%)
May 01, 2024
3.100
3.230
2.850
2.920
270,122
-0.01(-0.34%)
Apr 30, 2024
3.210
3.590
2.790
2.930
670,221
-0.28(-8.72%)
Apr 29, 2024
3.070
3.480
2.920
3.210
973,920
+0.27(+9.18%)
Apr 26, 2024
2.700
3.000
2.651
2.940
450,546
+0.26(+9.70%)
Apr 25, 2024
2.610
2.750
2.610
2.680
166,189
-0.01(-0.37%)
Apr 24, 2024
2.450
2.730
2.391
2.690
397,706
+0.23(+9.35%)
Apr 23, 2024
2.160
2.500
2.160
2.460
237,134
+0.20(+8.85%)
Apr 22, 2024
2.130
2.320
2.080
2.260
111,168
+0.11(+5.12%)
Apr 19, 2024
1.950
2.150
1.940
2.150
104,725
+0.19(+9.69%)
Apr 18, 2024
1.980
2.030
1.920
1.960
67,590
-0.02(-1.01%)
Apr 17, 2024
2.090
2.111
1.980
1.980
62,070
-0.08(-3.88%)
Apr 16, 2024
2.020
2.095
1.851
2.060
111,353
+0.02(+0.98%)
Apr 15, 2024
2.230
2.230
1.980
2.040
206,571
-0.17(-7.48%)
Apr 12, 2024
2.470
2.470
2.190
2.205
178,852
-0.23(-9.26%)
Apr 11, 2024
2.470
2.490
2.300
2.430
182,845
-0.03(-1.22%)
Apr 10, 2024
2.570
2.570
2.360
2.460
190,831
-0.11(-4.28%)
Apr 09, 2024
2.520
2.620
2.500
2.570
424,990
+0.08(+3.21%)
Apr 08, 2024
2.350
2.520
2.310
2.490
256,664
+0.14(+5.96%)
Apr 05, 2024
2.270
2.380
2.220
2.350
116,849
+0.15(+6.82%)
Apr 04, 2024
2.340
2.400
2.200
2.200
127,304
-0.12(-5.17%)
Apr 03, 2024
2.280
2.450
2.280
2.320
86,711
-0.03(-1.28%)
Apr 02, 2024
2.470
2.650
2.260
2.350
298,830
-0.13(-5.24%)
Apr 01, 2024
2.210
2.530
2.172
2.480
503,187
+0.28(+12.73%)
Mar 28, 2024
2.510
2.510
2.150
2.200
356,709
-0.28(-11.29%)
Mar 27, 2024
2.580
2.600
2.360
2.480
306,430
+0.04(+1.64%)
Mar 26, 2024
2.580
2.790
2.370
2.440
586,246
-0.11(-4.31%)
Mar 25, 2024
2.220
3.070
2.120
2.550
4,370,490
+0.44(+20.85%)
Mar 22, 2024
1.960
2.460
1.710
2.110
1,123,688
+0.17(+8.76%)
Mar 21, 2024
1.660
1.950
1.640
1.940
511,143
+0.29(+17.58%)
Mar 20, 2024
1.700
1.720
1.630
1.650
208,810
-0.04(-2.37%)
Mar 19, 2024
1.500
1.740
1.500
1.690
428,232
+0.19(+12.67%)
Mar 18, 2024
1.520
1.565
1.460
1.500
564,721
+0.11(+7.91%)
Mar 15, 2024
1.340
1.490
1.310
1.390
375,977
+0.08(+6.11%)
Mar 14, 2024
1.320
1.377
1.290
1.310
77,444
-0.03(-2.25%)
Mar 13, 2024
1.330
1.350
1.290
1.340
71,568
+0.03(+2.30%)
Mar 12, 2024
1.300
1.350
1.270
1.310
151,541
+0.01(+0.93%)
Mar 11, 2024
1.320
1.387
1.280
1.298
122,192
-0.03(-2.41%)
Mar 08, 2024
1.490
1.490
1.320
1.330
352,873
-0.07(-5.00%)
Mar 07, 2024
1.380
1.500
1.360
1.400
318,508
-0.07(-4.76%)
Mar 06, 2024
1.620
1.700
1.400
1.470
2,195,916
-0.01(-0.68%)
Mar 05, 2024
1.400
1.550
1.395
1.480
133,583
+0.03(+2.07%)
Mar 04, 2024
1.390
1.450
1.360
1.450
74,996
+0.05(+3.94%)
Mar 01, 2024
1.310
1.400
1.310
1.395
114,989
+0.08(+6.49%)
Feb 29, 2024
1.350
1.400
1.240
1.310
157,733
-0.07(-5.07%)
Feb 28, 2024
1.340
1.410
1.340
1.380
58,092
+0.02(+1.47%)
Feb 27, 2024
1.360
1.420
1.310
1.360
129,204
-0.01(-0.73%)
Feb 26, 2024
1.360
1.400
1.350
1.370
203,113
-0.01(-0.72%)
Feb 23, 2024
1.410
1.460
1.350
1.380
190,639
-0.09(-6.12%)
Feb 22, 2024
1.560
1.640
1.340
1.470
748,010
+0.02(+1.38%)
Feb 21, 2024
1.410
1.460
1.380
1.450
107,902
+0.03(+2.11%)
Feb 20, 2024
1.530
1.550
1.400
1.420
123,266
-0.14(-8.97%)
Feb 16, 2024
1.550
1.580
1.500
1.560
83,364
-0.01(-0.64%)
Feb 15, 2024
1.580
1.600
1.550
1.570
91,942
-0.03(-1.88%)
Feb 14, 2024
1.510
1.600
1.510
1.600
144,494
+0.06(+3.56%)
Feb 13, 2024
1.540
1.630
1.480
1.545
343,980
+0.01(+0.98%)
Feb 12, 2024
1.420
1.550
1.420
1.530
129,255
+0.05(+3.38%)
Feb 09, 2024
1.420
1.490
1.420
1.480
246,967
+0.05(+3.50%)
Feb 08, 2024
1.420
1.460
1.400
1.430
102,364
+0.01(+0.70%)
Feb 07, 2024
1.470
1.470
1.420
1.420
86,097
-0.05(-3.40%)
Feb 06, 2024
1.450
1.470
1.390
1.470
72,936
+0.03(+2.08%)
Feb 05, 2024
1.480
1.505
1.420
1.440
78,195
-0.02(-1.37%)
Feb 02, 2024
1.530
1.540
1.400
1.460
102,644
-0.09(-5.81%)
Feb 01, 2024
1.530
1.550
1.500
1.550
87,996
+0.05(+3.33%)
Jan 31, 2024
1.430
1.550
1.430
1.500
177,899
+0.07(+4.90%)
Jan 30, 2024
1.450
1.470
1.410
1.430
68,302
-0.04(-2.72%)
Jan 29, 2024
1.350
1.495
1.300
1.470
216,546
+0.12(+8.89%)
Jan 26, 2024
1.330
1.381
1.320
1.350
104,928
+0.00(+0.00%)
Jan 25, 2024
1.370
1.410
1.340
1.350
152,553
-0.06(-4.26%)
Jan 24, 2024
1.490
1.500
1.340
1.410
384,569
-0.05(-3.42%)
Jan 23, 2024
1.350
1.490
1.350
1.460
414,417
+0.15(+11.45%)
Jan 22, 2024
1.290
1.330
1.250
1.310
176,894
+0.03(+2.34%)
Jan 19, 2024
1.230
1.320
1.170
1.280
218,284
+0.02(+1.59%)
Jan 18, 2024
1.490
1.500
1.180
1.260
699,294
-0.22(-14.86%)
Jan 17, 2024
1.220
1.609
1.200
1.480
3,708,353
+0.25(+20.33%)
Jan 16, 2024
1.070
1.300
0.9901
1.230
1,208,953
+0.13(+11.82%)
Jan 12, 2024
1.220
1.305
1.100
1.100
326,626
-0.31(-21.99%)
Jan 11, 2024
1.440
1.440
1.370
1.410
277,412
-0.03(-1.74%)
Jan 10, 2024
1.550
1.550
1.400
1.435
247,254
-0.14(-8.60%)
Jan 09, 2024
1.510
1.600
1.407
1.570
314,230
+0.07(+4.67%)
Jan 08, 2024
1.550
1.620
1.409
1.500
652,191
-0.01(-0.66%)
Jan 05, 2024
1.230
1.550
1.218
1.510
1,160,263
+0.32(+26.89%)
Jan 04, 2024
1.120
1.220
1.120
1.190
302,775
+0.04(+3.48%)
Jan 03, 2024
1.180
1.180
1.100
1.150
148,660
-0.04(-3.36%)
Jan 02, 2024
1.170
1.200
1.133
1.190
132,529
+0.02(+1.71%)
Dec 29, 2023
1.240
1.244
1.150
1.170
166,343
-0.07(-5.65%)
Dec 28, 2023
1.190
1.269
1.180
1.240
243,574
+0.05(+4.20%)
Dec 27, 2023
1.100
1.210
1.100
1.190
266,114
+0.08(+7.21%)
Dec 26, 2023
1.090
1.140
1.070
1.110
228,523
+0.01(+0.91%)
Dec 22, 2023
1.030
1.120
1.020
1.100
223,986
+0.07(+6.80%)
Dec 21, 2023
1.000
1.080
0.9800
1.030
145,690
+0.02(+1.98%)
Dec 20, 2023
1.040
1.040
0.9500
1.010
414,898
+0.00(+0.00%)
Dec 19, 2023
0.9900
1.050
0.9900
1.010
196,698
+0.02(+2.45%)
Dec 18, 2023
1.060
1.100
0.9500
0.9858
227,589
-0.04(-4.29%)
Dec 15, 2023
0.8900
1.090
0.8852
1.030
423,231
+0.14(+16.04%)
Dec 14, 2023
0.8800
0.9300
0.8530
0.8876
265,851
+0.05(+5.54%)
Dec 13, 2023
0.8400
0.9000
0.8300
0.8410
164,044
+0.01(+1.33%)
Dec 12, 2023
0.8800
0.8819
0.8200
0.8300
155,910
-0.05(-5.68%)
Dec 11, 2023
0.9200
0.9200
0.8200
0.8800
199,614
-0.02(-2.22%)
Dec 08, 2023
0.9000
0.9101
0.8714
0.9000
197,316
-0.01(-1.30%)
Dec 07, 2023
0.9400
0.9498
0.8856
0.9119
133,577
-0.03(-2.99%)
Dec 06, 2023
0.9516
0.9696
0.9135
0.9400
170,180
+0.02(+2.19%)
Dec 05, 2023
0.9451
0.9800
0.9199
0.9199
372,352
+0.02(+2.21%)
Dec 04, 2023
0.9600
1.000
0.9000
0.9000
341,759
-0.09(-9.04%)
Dec 01, 2023
0.9900
1.010
0.9300
0.9894
206,080
-0.01(-1.06%)
Nov 30, 2023
0.9900
1.000
0.9400
1.000
69,163
+0.04(+4.32%)
Nov 29, 2023
1.000
1.020
0.9188
0.9586
414,492
-0.03(-3.18%)
Nov 28, 2023
1.150
1.160
0.9100
0.9901
898,957
-0.08(-7.47%)
Nov 27, 2023
1.140
1.170
1.030
1.070
281,084
-0.10(-8.55%)
Nov 24, 2023
1.150
1.180
1.140
1.170
117,623
+0.00(+0.00%)
Nov 22, 2023
1.150
1.197
1.120
1.170
78,167
+0.02(+1.74%)
Nov 21, 2023
1.170
1.180
1.120
1.150
146,842
-0.03(-2.13%)
Nov 20, 2023
1.110
1.210
1.100
1.175
221,643
-0.03(-2.89%)
Nov 17, 2023
1.360
1.390
1.050
1.210
997,686
-0.19(-13.57%)
Nov 16, 2023
1.370
1.450
1.330
1.400
485,879
+0.00(+0.00%)
Nov 15, 2023
1.880
1.990
1.380
1.400
1,483,438
-0.46(-24.73%)
Nov 14, 2023
1.700
2.179
1.680
1.860
1,508,964
+0.12(+6.90%)
Nov 13, 2023
1.900
1.950
1.710
1.740
409,697
-0.25(-12.56%)
Nov 10, 2023
2.030
2.260
1.930
1.990
1,846,894
-0.08(-3.86%)
Nov 09, 2023
2.100
2.140
2.070
2.070
64,976
-0.01(-0.48%)
Nov 08, 2023
2.150
2.250
2.080
2.080
50,096
-0.17(-7.56%)
Nov 07, 2023
2.130
2.250
2.022
2.250
87,852
+0.09(+4.17%)
Nov 06, 2023
2.140
2.250
2.110
2.160
50,128
+0.03(+1.41%)
Nov 03, 2023
2.000
2.190
2.000
2.130
127,836
+0.09(+4.41%)
Nov 02, 2023
2.040
2.071
1.960
2.040
57,150
+0.00(+0.00%)
Nov 01, 2023
2.020
2.190
2.010
2.040
170,667
-0.03(-1.45%)
Oct 31, 2023
1.940
2.190
1.940
2.070
113,782
+0.07(+3.50%)
Oct 30, 2023
1.930
2.070
1.900
2.000
177,463
+0.11(+5.82%)
Oct 27, 2023
1.850
2.040
1.730
1.890
233,796
+0.03(+1.61%)
Oct 26, 2023
1.600
1.870
1.520
1.860
308,276
+0.23(+14.11%)
Oct 25, 2023
1.800
1.900
1.480
1.630
636,795
-0.40(-19.70%)
Oct 24, 2023
2.330
2.440
1.800
2.030
4,582,014
+0.08(+4.10%)
Oct 23, 2023
2.290
2.390
1.930
1.950
136,435
-0.43(-18.07%)
Oct 20, 2023
2.290
2.480
2.200
2.380
193,192
+0.03(+1.28%)
Oct 19, 2023
2.280
2.460
2.260
2.350
188,715
+0.05(+2.17%)
Oct 18, 2023
2.230
2.346
2.200
2.300
64,459
+0.05(+2.22%)
Oct 17, 2023
2.390
2.400
2.220
2.250
116,940
-0.12(-5.06%)
Oct 16, 2023
2.170
2.380
1.980
2.370
169,383
+0.17(+7.73%)
Oct 13, 2023
2.280
2.450
2.063
2.200
157,371
-0.05(-2.22%)
Oct 12, 2023
2.530
2.540
2.050
2.250
854,645
-0.03(-1.32%)
Oct 11, 2023
2.400
2.540
2.280
2.280
126,830
-0.20(-8.06%)
Oct 10, 2023
2.380
2.860
2.320
2.480
450,083
-0.01(-0.40%)
Oct 09, 2023
2.300
2.597
2.202
2.490
132,220
+0.14(+5.96%)
Oct 06, 2023
2.440
2.440
2.070
2.350
201,142
-0.16(-6.37%)
Oct 05, 2023
2.400
2.690
2.340
2.510
1,095,152
+0.29(+13.09%)
Oct 04, 2023
2.320
2.380
2.050
2.219
131,554
-0.13(-5.56%)
Oct 03, 2023
2.210
2.440
1.950
2.350
918,701
-0.19(-7.48%)
Oct 02, 2023
2.120
2.750
2.120
2.540
338,190
+0.34(+15.45%)
Sep 29, 2023
1.820
2.200
1.750
2.200
157,509
+0.40(+22.22%)
Sep 28, 2023
1.640
1.848
1.620
1.800
125,685
+0.19(+11.80%)
Sep 27, 2023
1.500
1.640
1.480
1.610
74,329
+0.15(+10.27%)
Sep 26, 2023
1.500
1.500
1.440
1.460
9,615
+0.02(+1.39%)
Sep 25, 2023
1.540
1.520
1.440
1.440
21,026
-0.09(-5.88%)
Sep 22, 2023
1.560
1.560
1.510
1.530
6,820
-0.01(-0.65%)
Sep 21, 2023
1.420
1.570
1.420
1.540
41,674
+0.12(+8.45%)
Sep 20, 2023
1.540
1.550
1.420
1.420
34,364
-0.14(-8.97%)
Sep 19, 2023
1.600
1.595
1.550
1.560
19,282
-0.01(-0.64%)
Sep 18, 2023
1.650
1.660
1.560
1.570
45,856
-0.12(-7.10%)
Sep 15, 2023
1.750
1.750
1.630
1.690
67,633
-0.06(-3.43%)
Sep 14, 2023
1.750
1.750
1.661
1.750
31,503
+0.03(+1.74%)
Sep 13, 2023
1.800
1.800
1.720
1.720
73,373
-0.08(-4.44%)
Sep 12, 2023
1.860
1.880
1.750
1.800
47,088
+0.04(+2.27%)
Sep 11, 2023
1.790
1.800
1.744
1.760
25,367
+0.02(+1.15%)
Sep 08, 2023
1.820
1.820
1.726
1.740
22,840
-0.02(-1.14%)
Sep 07, 2023
1.850
1.850
1.750
1.760
9,135
-0.11(-5.88%)
Sep 06, 2023
1.860
1.920
1.810
1.870
26,259
-0.03(-1.58%)
Sep 05, 2023
1.860
1.920
1.750
1.900
28,193
+0.05(+2.70%)
Sep 01, 2023
1.810
1.940
1.750
1.850
44,846
+0.10(+5.71%)
Aug 31, 2023
1.810
1.901
1.700
1.750
42,617
-0.08(-4.37%)
Aug 30, 2023
1.900
1.930
1.770
1.830
60,615
-0.01(-0.54%)
Aug 29, 2023
1.960
1.960
1.800
1.840
5,483
-0.05(-2.65%)
Aug 28, 2023
1.820
1.920
1.820
1.890
2,589
+0.02(+1.07%)
Aug 25, 2023
2.150
2.150
1.870
1.870
6,585
-0.04(-2.09%)
Aug 24, 2023
1.980
1.980
1.870
1.910
5,125
+0.01(+0.53%)
Aug 23, 2023
2.000
2.020
1.900
1.900
13,288
+0.03(+1.60%)
Aug 22, 2023
1.870
1.910
1.780
1.870
10,278
-0.04(-2.09%)
Aug 21, 2023
1.890
1.990
1.870
1.910
12,379
+0.01(+0.53%)
Aug 18, 2023
1.880
1.910
1.790
1.900
23,557
+0.08(+4.40%)
Aug 17, 2023
1.960
1.960
1.820
1.820
17,226
-0.14(-7.14%)
Aug 16, 2023
2.170
2.170
1.960
1.960
32,614
-0.06(-2.97%)
Aug 15, 2023
2.045
2.045
2.020
2.020
28,289
-0.03(-1.46%)
Aug 14, 2023
2.120
2.150
2.000
2.050
18,690
-0.03(-1.44%)
Aug 11, 2023
2.070
2.090
1.980
2.080
106,491
+0.01(+0.48%)
Aug 10, 2023
2.130
2.138
2.060
2.070
21,715
-0.06(-2.82%)
Aug 09, 2023
2.137
2.145
2.090
2.130
8,069
+0.03(+1.43%)
Aug 08, 2023
2.100
2.130
2.070
2.100
10,178
+0.00(+0.00%)
Aug 07, 2023
2.100
2.150
2.060
2.100
15,490
+0.00(+0.00%)
Aug 04, 2023
2.140
2.140
2.020
2.100
103,472
-0.03(-1.41%)
Aug 03, 2023
2.150
2.190
2.130
2.130
14,601
-0.06(-2.74%)
Aug 02, 2023
2.190
2.220
2.150
2.190
30,997
+0.00(+0.00%)
Aug 01, 2023
2.220
2.245
2.190
2.190
12,165
-0.03(-1.35%)
Jul 31, 2023
2.250
2.290
2.220
2.220
7,703
-0.08(-3.48%)
Jul 28, 2023
2.350
2.360
2.220
2.300
15,858
-0.01(-0.43%)
Jul 27, 2023
2.400
2.400
2.310
2.310
8,647
-0.06(-2.53%)
Jul 26, 2023
2.300
2.370
2.300
2.370
17,559
+0.07(+3.04%)
Jul 25, 2023
2.260
2.340
2.260
2.300
11,218
+0.04(+1.77%)
Jul 24, 2023
2.450
2.450
2.260
2.260
24,226
-0.08(-3.42%)
Jul 21, 2023
2.300
2.420
2.290
2.340
15,381
+0.04(+1.74%)
Jul 20, 2023
2.350
2.460
2.300
2.300
29,297
-0.11(-4.56%)
Jul 19, 2023
2.200
2.410
2.200
2.410
45,956
+0.21(+9.55%)
Jul 18, 2023
2.180
2.250
2.130
2.200
56,166
-0.03(-1.35%)
Jul 17, 2023
2.270
2.270
2.204
2.230
17,123
+0.04(+1.83%)
Jul 14, 2023
2.240
2.278
2.190
2.190
26,313
+0.01(+0.46%)
Jul 13, 2023
2.220
2.250
2.170
2.180
16,627
-0.05(-2.24%)
Jul 12, 2023
2.195
2.260
2.171
2.230
55,519
+0.10(+4.69%)
Jul 11, 2023
2.210
2.310
2.120
2.130
123,299
-0.08(-3.62%)
Jul 10, 2023
2.200
2.320
2.200
2.210
42,200
-0.02(-0.90%)
Jul 07, 2023
2.230
2.235
2.210
2.230
7,577
+0.02(+0.90%)
Jul 06, 2023
2.270
2.270
2.200
2.210
12,131
-0.06(-2.64%)
Jul 05, 2023
2.290
2.300
2.180
2.270
11,348
+0.10(+4.61%)
Jul 03, 2023
2.320
2.320
2.170
2.170
10,910
-0.03(-1.36%)
Jun 30, 2023
2.150
2.290
2.150
2.200
34,451
+0.05(+2.33%)
Jun 29, 2023
2.120
2.180
2.120
2.150
31,774
+0.03(+1.42%)
Jun 28, 2023
2.240
2.270
2.120
2.120
45,549
-0.09(-4.07%)
Jun 27, 2023
2.130
2.210
2.130
2.210
16,135
+0.02(+0.91%)
Jun 26, 2023
2.247
2.247
2.130
2.190
4,085
-0.05(-2.23%)
Jun 23, 2023
2.190
2.240
2.150
2.240
11,041
+0.05(+2.28%)
Jun 22, 2023
2.180
2.250
2.088
2.190
36,173
+0.02(+0.92%)
Jun 21, 2023
2.160
2.220
2.110
2.170
33,711
+0.06(+2.84%)
Jun 20, 2023
2.200
2.350
2.060
2.110
68,279
-0.22(-9.44%)
Jun 16, 2023
2.390
2.470
2.200
2.330
72,442
+0.03(+1.30%)
Jun 15, 2023
2.300
2.380
2.290
2.300
17,393
-0.01(-0.43%)
Jun 14, 2023
2.360
2.390
2.290
2.310
67,543
-0.03(-1.28%)
Jun 13, 2023
2.490
2.500
2.340
2.340
38,721
-0.13(-5.26%)
Jun 12, 2023
2.350
2.470
2.325
2.470
21,353
+0.17(+7.39%)
Jun 09, 2023
2.440
2.490
2.300
2.300
61,428
-0.17(-6.88%)
Jun 08, 2023
2.490
2.540
2.360
2.470
42,614
+0.12(+4.93%)
Jun 07, 2023
2.480
2.480
2.250
2.354
46,682
-0.05(-1.92%)
Jun 06, 2023
2.340
2.400
2.261
2.400
28,936
+0.05(+2.13%)
Jun 05, 2023
2.400
2.570
2.350
2.350
34,498
-0.02(-0.84%)
Jun 02, 2023
2.670
2.670
2.280
2.370
34,449
-0.20(-7.78%)
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.