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:
RBT
)
0.2280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
0.2500
0.2488
0.2020
0.2280
1,632,426
-0.00(-1.64%)
May 21, 2024
0.2400
0.2748
0.2000
0.2318
2,986,351
-0.11(-31.82%)
May 20, 2024
0.2600
0.3885
0.2501
0.3400
7,310,056
+0.08(+31.27%)
May 17, 2024
0.2500
0.2800
0.2500
0.2590
1,362,937
+0.00(+0.74%)
May 16, 2024
0.2400
0.2670
0.2300
0.2571
581,941
+0.02(+7.13%)
May 15, 2024
0.2459
0.2459
0.2300
0.2400
573,333
+0.02(+9.09%)
May 14, 2024
0.2500
0.2590
0.1915
0.2200
1,772,352
-0.02(-6.78%)
May 13, 2024
0.2600
0.2600
0.2340
0.2360
541,921
-0.00(-0.97%)
May 10, 2024
0.2800
0.2900
0.2300
0.2383
886,008
-0.03(-11.05%)
May 09, 2024
0.2800
0.2925
0.2601
0.2679
690,877
-0.01(-4.12%)
May 08, 2024
0.3000
0.3100
0.2730
0.2794
558,848
-0.02(-5.80%)
May 07, 2024
0.3200
0.3282
0.2900
0.2966
2,100,164
-0.05(-14.50%)
May 06, 2024
0.3600
0.3879
0.3420
0.3469
1,332,758
-0.01(-2.23%)
May 03, 2024
0.3800
0.3990
0.3300
0.3548
440,826
-0.03(-6.63%)
May 02, 2024
0.3900
0.4100
0.3710
0.3800
296,414
+0.01(+2.70%)
May 01, 2024
0.4100
0.4222
0.3547
0.3700
526,793
-0.05(-12.49%)
Apr 30, 2024
0.4620
0.4800
0.4067
0.4228
271,186
-0.07(-13.66%)
Apr 29, 2024
0.4852
0.5199
0.4600
0.4897
799,053
+0.03(+7.63%)
Apr 26, 2024
0.4000
0.4773
0.3901
0.4550
801,860
+0.06(+16.04%)
Apr 25, 2024
0.3919
0.4000
0.3610
0.3921
203,859
+0.02(+5.01%)
Apr 24, 2024
0.3800
0.3849
0.3601
0.3734
189,196
+0.01(+1.61%)
Apr 23, 2024
0.3599
0.3850
0.3339
0.3675
266,727
+0.03(+10.06%)
Apr 22, 2024
0.3599
0.3599
0.3339
0.3339
99,622
-0.00(-0.89%)
Apr 19, 2024
0.3315
0.3576
0.3201
0.3369
153,352
+0.00(+1.45%)
Apr 18, 2024
0.3400
0.3400
0.3143
0.3321
159,430
+0.01(+2.88%)
Apr 17, 2024
0.3328
0.3398
0.3200
0.3228
149,614
+0.01(+2.61%)
Apr 16, 2024
0.3460
0.3460
0.2900
0.3146
254,505
-0.02(-6.73%)
Apr 15, 2024
0.3599
0.3599
0.3300
0.3373
158,770
-0.01(-3.57%)
Apr 12, 2024
0.3920
0.3920
0.3310
0.3498
272,145
-0.03(-6.84%)
Apr 11, 2024
0.3800
0.3890
0.3620
0.3755
131,193
-0.00(-0.35%)
Apr 10, 2024
0.3591
0.3940
0.3590
0.3768
224,798
-0.02(-4.61%)
Apr 09, 2024
0.3800
0.4100
0.3539
0.3950
359,919
+0.03(+9.24%)
Apr 08, 2024
0.3900
0.3900
0.3510
0.3616
241,992
-0.03(-6.64%)
Apr 05, 2024
0.3900
0.3973
0.3500
0.3873
228,252
+0.01(+1.92%)
Apr 04, 2024
0.3900
0.3980
0.3752
0.3800
285,260
-0.01(-3.43%)
Apr 03, 2024
0.4000
0.4099
0.3773
0.3935
187,779
-0.01(-3.03%)
Apr 02, 2024
0.4300
0.4300
0.3700
0.4058
322,229
-0.01(-2.94%)
Apr 01, 2024
0.4303
0.4303
0.4001
0.4181
258,396
+0.02(+3.75%)
Mar 28, 2024
0.4214
0.4809
0.3922
0.4030
785,983
-0.01(-3.12%)
Mar 27, 2024
0.3500
0.4317
0.3218
0.4160
978,314
+0.07(+18.93%)
Mar 26, 2024
0.3800
0.4313
0.3268
0.3498
1,061,622
-0.08(-18.02%)
Mar 25, 2024
0.5100
0.5232
0.3900
0.4267
1,392,268
-0.09(-17.18%)
Mar 22, 2024
0.5605
0.5760
0.4928
0.5152
576,967
-0.04(-6.97%)
Mar 21, 2024
0.5380
0.5769
0.5100
0.5538
427,139
+0.01(+0.97%)
Mar 20, 2024
0.5600
0.5704
0.4912
0.5485
389,695
+0.01(+2.52%)
Mar 19, 2024
0.5216
0.5599
0.5216
0.5350
132,990
-0.02(-4.29%)
Mar 18, 2024
0.6000
0.6000
0.4900
0.5590
574,637
-0.01(-1.76%)
Mar 15, 2024
0.6100
0.6599
0.5611
0.5690
644,092
-0.04(-7.15%)
Mar 14, 2024
0.6200
0.6684
0.6000
0.6128
199,656
-0.01(-1.57%)
Mar 13, 2024
0.6900
0.6900
0.6011
0.6226
441,312
-0.05(-7.28%)
Mar 12, 2024
0.6600
0.7208
0.5549
0.6715
489,204
+0.07(+11.67%)
Mar 11, 2024
0.6140
0.6300
0.5500
0.6013
459,610
-0.05(-7.28%)
Mar 08, 2024
0.8101
0.8500
0.5010
0.6485
2,279,034
-0.13(-16.86%)
Mar 07, 2024
0.8800
0.8883
0.7300
0.7800
1,554,916
-0.05(-5.67%)
Mar 06, 2024
0.7400
0.8551
0.7133
0.8269
1,009,388
+0.10(+14.10%)
Mar 05, 2024
0.7250
0.7250
0.6700
0.7247
225,286
+0.01(+0.78%)
Mar 04, 2024
0.7300
0.7499
0.6949
0.7191
259,468
-0.01(-1.43%)
Mar 01, 2024
0.7500
0.7500
0.6936
0.7295
469,773
+0.02(+2.75%)
Feb 29, 2024
0.6500
0.7310
0.6500
0.7100
287,973
+0.02(+2.75%)
Feb 28, 2024
0.7629
0.7708
0.6782
0.6910
591,921
-0.06(-8.37%)
Feb 27, 2024
0.8100
0.8299
0.7500
0.7541
335,215
-0.02(-2.32%)
Feb 26, 2024
0.8700
0.8800
0.7500
0.7720
596,514
-0.07(-8.66%)
Feb 23, 2024
0.8600
0.8600
0.8100
0.8452
250,976
-0.02(-1.93%)
Feb 22, 2024
0.9200
0.9398
0.8200
0.8618
285,724
-0.05(-5.83%)
Feb 21, 2024
1.000
1.000
0.9000
0.9152
180,651
-0.02(-2.64%)
Feb 20, 2024
1.050
1.060
0.9350
0.9400
564,585
-0.10(-9.62%)
Feb 16, 2024
1.100
1.100
1.020
1.040
207,010
-0.06(-5.45%)
Feb 15, 2024
1.130
1.130
1.050
1.100
164,146
-0.02(-1.79%)
Feb 14, 2024
1.050
1.140
1.020
1.120
267,996
+0.11(+10.89%)
Feb 13, 2024
1.010
1.068
1.000
1.010
213,667
-0.07(-6.48%)
Feb 12, 2024
1.130
1.180
1.050
1.080
294,294
-0.07(-6.09%)
Feb 09, 2024
1.220
1.230
1.100
1.150
160,262
-0.03(-2.54%)
Feb 08, 2024
1.240
1.250
1.100
1.180
232,960
-0.05(-4.07%)
Feb 07, 2024
1.340
1.347
1.200
1.230
224,920
-0.12(-8.89%)
Feb 06, 2024
1.360
1.360
1.290
1.350
64,223
+0.01(+0.75%)
Feb 05, 2024
1.320
1.360
1.280
1.340
121,773
-0.03(-2.19%)
Feb 02, 2024
1.320
1.380
1.310
1.370
75,657
-0.01(-0.72%)
Feb 01, 2024
1.270
1.380
1.270
1.380
66,301
+0.10(+7.81%)
Jan 31, 2024
1.360
1.380
1.250
1.280
130,243
-0.11(-7.91%)
Jan 30, 2024
1.410
1.460
1.320
1.390
242,402
-0.01(-0.71%)
Jan 29, 2024
1.350
1.410
1.280
1.400
125,209
+0.09(+6.87%)
Jan 26, 2024
1.200
1.330
1.170
1.310
196,068
+0.13(+11.02%)
Jan 25, 2024
1.140
1.190
1.110
1.180
50,811
+0.02(+1.72%)
Jan 24, 2024
1.140
1.180
1.100
1.160
88,416
+0.06(+5.45%)
Jan 23, 2024
1.150
1.160
1.070
1.100
318,386
-0.02(-1.79%)
Jan 22, 2024
1.000
1.150
0.9899
1.120
274,205
+0.12(+12.00%)
Jan 19, 2024
1.000
1.060
0.9620
1.000
378,918
-0.07(-6.54%)
Jan 18, 2024
1.250
1.250
1.000
1.070
299,845
-0.09(-7.76%)
Jan 17, 2024
1.160
1.290
1.140
1.160
233,330
-0.09(-7.20%)
Jan 16, 2024
1.280
1.370
1.130
1.250
296,938
-0.03(-2.34%)
Jan 12, 2024
1.280
1.321
1.250
1.280
193,454
+0.01(+0.79%)
Jan 11, 2024
1.250
1.293
1.240
1.270
192,175
-0.03(-2.31%)
Jan 10, 2024
1.390
1.400
1.230
1.300
415,265
-0.07(-5.11%)
Jan 09, 2024
1.450
1.450
1.320
1.370
295,039
-0.06(-4.20%)
Jan 08, 2024
1.540
1.540
1.250
1.430
483,373
-0.04(-2.72%)
Jan 05, 2024
1.530
1.680
1.460
1.470
491,265
-0.10(-6.37%)
Jan 04, 2024
1.700
1.740
1.520
1.570
254,350
-0.08(-4.85%)
Jan 03, 2024
1.760
1.780
1.620
1.650
318,669
-0.15(-8.33%)
Jan 02, 2024
1.910
1.950
1.760
1.800
304,616
-0.05(-2.70%)
Dec 29, 2023
1.790
1.850
1.750
1.850
284,834
+0.10(+5.71%)
Dec 28, 2023
1.610
1.860
1.595
1.750
562,210
+0.10(+6.06%)
Dec 27, 2023
1.680
1.690
1.610
1.650
243,186
+0.02(+1.23%)
Dec 26, 2023
1.660
1.700
1.570
1.630
233,529
-0.02(-1.21%)
Dec 22, 2023
1.460
1.650
1.400
1.650
664,246
+0.19(+13.01%)
Dec 21, 2023
1.460
1.500
1.360
1.460
536,716
-0.02(-1.35%)
Dec 20, 2023
1.550
1.610
1.450
1.480
532,631
-0.11(-6.92%)
Dec 19, 2023
1.620
1.680
1.550
1.590
237,014
+0.02(+1.27%)
Dec 18, 2023
1.680
1.740
1.570
1.570
199,741
-0.06(-3.68%)
Dec 15, 2023
1.770
1.775
1.580
1.630
377,157
-0.12(-6.86%)
Dec 14, 2023
1.650
1.880
1.650
1.750
271,173
+0.08(+4.79%)
Dec 13, 2023
1.620
1.730
1.550
1.670
321,458
+0.02(+1.21%)
Dec 12, 2023
1.640
1.700
1.600
1.650
236,531
+0.01(+0.61%)
Dec 11, 2023
1.800
1.880
1.610
1.640
264,446
-0.13(-7.34%)
Dec 08, 2023
1.870
1.960
1.750
1.770
176,885
-0.10(-5.35%)
Dec 07, 2023
1.880
1.880
1.820
1.870
107,256
+0.05(+2.75%)
Dec 06, 2023
2.020
2.020
1.770
1.820
274,688
-0.16(-8.08%)
Dec 05, 2023
2.050
2.085
1.889
1.980
239,797
-0.13(-6.16%)
Dec 04, 2023
2.300
2.330
2.060
2.110
162,256
-0.19(-8.26%)
Dec 01, 2023
2.460
2.480
2.220
2.300
283,951
-0.23(-9.09%)
Nov 30, 2023
2.710
2.710
2.410
2.530
146,220
-0.14(-5.24%)
Nov 29, 2023
2.870
2.900
2.670
2.670
84,441
-0.11(-3.96%)
Nov 28, 2023
2.860
2.950
2.720
2.780
125,630
-0.04(-1.42%)
Nov 27, 2023
2.810
2.930
2.600
2.820
108,827
+0.22(+8.46%)
Nov 24, 2023
2.560
2.706
1.940
2.600
202,802
-0.05(-1.89%)
Nov 22, 2023
2.960
2.960
2.550
2.650
193,290
-0.22(-7.67%)
Nov 21, 2023
2.800
3.210
2.710
2.870
513,048
+0.12(+4.36%)
Nov 20, 2023
2.210
2.790
2.210
2.750
264,056
+0.51(+22.77%)
Nov 17, 2023
2.120
2.250
2.100
2.240
50,611
+0.17(+8.21%)
Nov 16, 2023
2.190
2.249
2.010
2.070
76,786
-0.18(-8.00%)
Nov 15, 2023
2.170
2.350
2.140
2.250
166,462
+0.14(+6.64%)
Nov 14, 2023
1.900
2.250
1.900
2.110
316,833
+0.21(+11.05%)
Nov 13, 2023
1.920
1.980
1.740
1.900
123,971
-0.01(-0.52%)
Nov 10, 2023
1.690
1.920
1.690
1.910
260,032
+0.19(+11.05%)
Nov 09, 2023
1.680
1.870
1.640
1.720
256,788
-0.38(-18.10%)
Nov 08, 2023
1.970
2.190
1.850
2.100
375,621
+0.13(+6.60%)
Nov 07, 2023
2.100
2.150
1.900
1.970
222,702
-0.09(-4.37%)
Nov 06, 2023
1.850
2.140
1.810
2.060
418,540
+0.27(+15.08%)
Nov 03, 2023
1.790
1.850
1.690
1.790
117,660
+0.13(+7.83%)
Nov 02, 2023
1.600
1.730
1.560
1.660
137,280
+0.06(+3.75%)
Nov 01, 2023
1.650
1.670
1.530
1.600
80,512
-0.06(-3.61%)
Oct 31, 2023
1.750
1.750
1.620
1.660
81,587
-0.02(-1.19%)
Oct 30, 2023
1.670
1.700
1.650
1.680
33,614
+0.02(+1.20%)
Oct 27, 2023
1.830
1.830
1.650
1.660
39,516
-0.19(-10.27%)
Oct 26, 2023
1.790
1.886
1.770
1.850
109,464
+0.02(+1.09%)
Oct 25, 2023
1.820
1.870
1.720
1.830
87,805
-0.05(-2.66%)
Oct 24, 2023
1.700
1.880
1.700
1.880
84,472
+0.16(+9.30%)
Oct 23, 2023
1.640
1.777
1.570
1.720
143,293
+0.07(+4.24%)
Oct 20, 2023
1.710
1.810
1.580
1.650
112,893
-0.09(-5.17%)
Oct 19, 2023
1.830
1.900
1.670
1.740
191,537
-0.10(-5.43%)
Oct 18, 2023
1.980
2.030
1.800
1.840
183,225
-0.18(-8.91%)
Oct 17, 2023
2.030
2.100
1.980
2.020
97,719
-0.07(-3.35%)
Oct 16, 2023
2.120
2.140
1.900
2.090
103,293
+0.04(+1.95%)
Oct 13, 2023
1.960
2.100
1.960
2.050
135,650
+0.06(+3.02%)
Oct 12, 2023
2.110
2.140
1.900
1.990
163,613
-0.08(-3.86%)
Oct 11, 2023
2.080
2.090
1.950
2.070
192,140
+0.02(+0.98%)
Oct 10, 2023
2.020
2.225
2.000
2.050
144,747
+0.01(+0.49%)
Oct 09, 2023
2.150
2.190
1.980
2.040
190,631
-0.13(-5.99%)
Oct 06, 2023
1.830
2.360
1.800
2.170
427,985
+0.31(+16.67%)
Oct 05, 2023
1.990
2.030
1.650
1.860
470,263
-0.14(-7.00%)
Oct 04, 2023
2.070
2.080
1.990
2.000
86,353
-0.10(-4.76%)
Oct 03, 2023
2.030
2.120
1.940
2.100
180,373
+0.01(+0.48%)
Oct 02, 2023
2.100
2.130
1.974
2.090
250,547
+0.01(+0.48%)
Sep 29, 2023
2.160
2.240
2.020
2.080
270,130
-0.10(-4.59%)
Sep 28, 2023
2.240
2.300
2.130
2.180
259,667
-0.09(-3.96%)
Sep 27, 2023
2.160
2.540
2.100
2.270
292,830
-0.15(-6.32%)
Sep 26, 2023
2.346
2.600
2.346
2.423
197,321
-0.06(-2.29%)
Sep 25, 2023
2.480
2.506
2.400
2.480
195,502
-0.08(-3.13%)
Sep 22, 2023
2.720
2.848
2.480
2.560
253,385
-0.26(-9.22%)
Sep 21, 2023
2.640
2.840
2.369
2.820
183,885
+0.18(+6.75%)
Sep 20, 2023
2.640
2.799
2.505
2.642
239,610
-0.01(-0.27%)
Sep 19, 2023
2.960
3.191
2.133
2.649
641,657
-0.57(-17.66%)
Sep 18, 2023
3.312
3.312
2.800
3.217
466,759
-0.24(-6.96%)
Sep 15, 2023
3.600
3.674
3.279
3.458
774,490
-0.19(-5.22%)
Sep 14, 2023
3.760
3.902
3.648
3.648
166,981
-0.15(-3.94%)
Sep 13, 2023
3.760
3.920
3.760
3.798
92,690
+0.04(+1.00%)
Sep 12, 2023
3.845
3.896
3.685
3.760
87,031
+0.04(+0.97%)
Sep 11, 2023
3.880
3.962
3.724
3.724
239,555
-0.03(-0.92%)
Sep 08, 2023
3.840
3.927
3.616
3.758
164,940
-0.12(-3.03%)
Sep 07, 2023
3.920
3.982
3.710
3.876
250,127
-0.12(-3.10%)
Sep 06, 2023
4.468
4.468
3.932
4.000
1,230,552
-0.48(-10.81%)
Sep 05, 2023
4.219
4.632
4.189
4.485
145,199
+0.13(+2.94%)
Sep 01, 2023
4.000
4.560
4.000
4.357
240,454
+0.37(+9.16%)
Aug 31, 2023
4.320
4.360
3.920
3.991
324,857
-0.43(-9.77%)
Aug 30, 2023
4.680
4.719
4.170
4.423
303,866
-0.27(-5.66%)
Aug 29, 2023
4.486
4.752
4.274
4.689
187,062
+0.26(+5.81%)
Aug 28, 2023
4.640
4.799
4.272
4.431
192,626
-0.32(-6.75%)
Aug 25, 2023
4.800
5.008
4.503
4.752
819,908
-0.14(-2.77%)
Aug 24, 2023
4.800
5.360
4.641
4.887
422,001
+0.01(+0.26%)
Aug 23, 2023
4.939
5.280
4.642
4.874
492,367
+0.00(+0.03%)
Aug 22, 2023
6.080
6.079
4.492
4.873
781,442
-0.57(-10.41%)
Aug 21, 2023
4.807
5.440
4.710
5.439
437,769
+0.91(+20.12%)
Aug 18, 2023
4.160
4.800
4.160
4.528
226,400
+0.21(+4.81%)
Aug 17, 2023
4.960
5.040
4.281
4.320
406,565
-0.39(-8.30%)
Aug 16, 2023
4.400
4.960
4.072
4.711
546,069
+0.24(+5.27%)
Aug 15, 2023
5.600
5.637
4.266
4.475
1,174,974
-1.22(-21.41%)
Aug 14, 2023
6.232
6.232
5.456
5.694
453,835
-0.39(-6.34%)
Aug 11, 2023
5.440
6.720
5.400
6.080
505,933
+0.29(+5.04%)
Aug 10, 2023
7.184
7.574
5.360
5.788
856,002
-1.75(-23.21%)
Aug 09, 2023
7.680
8.320
5.921
7.538
1,070,172
-1.18(-13.56%)
Aug 08, 2023
8.800
9.760
7.800
8.720
966,917
-0.32(-3.54%)
Aug 07, 2023
9.360
10.40
8.240
9.040
1,055,403
+0.88(+10.78%)
Aug 04, 2023
11.68
12.64
7.847
8.160
1,460,407
-4.88(-37.42%)
Aug 03, 2023
12.48
13.12
11.28
13.04
1,370,736
-0.80(-5.78%)
Aug 02, 2023
12.88
13.84
10.40
13.84
3,834,355
+4.08(+41.80%)
Aug 01, 2023
7.040
11.04
6.920
9.760
1,741,084
+2.80(+40.23%)
Jul 31, 2023
6.080
7.200
6.026
6.960
719,745
+0.97(+16.14%)
Jul 28, 2023
5.296
5.998
5.296
5.993
391,066
+0.50(+9.10%)
Jul 27, 2023
5.680
5.919
5.120
5.493
394,534
-0.11(-1.91%)
Jul 26, 2023
5.640
5.903
5.281
5.600
353,219
+0.16(+2.94%)
Jul 25, 2023
6.040
6.320
5.281
5.440
470,560
-0.63(-10.36%)
Jul 24, 2023
6.240
7.040
5.456
6.069
1,520,245
+0.28(+4.78%)
Jul 21, 2023
5.760
6.346
5.280
5.792
1,167,357
+0.20(+3.58%)
Jul 20, 2023
4.434
5.921
4.168
5.592
1,898,297
+1.31(+30.65%)
Jul 19, 2023
4.800
5.408
4.008
4.280
2,497,966
-0.07(-1.67%)
Jul 18, 2023
3.524
5.119
3.260
4.353
5,579,720
+1.22(+38.80%)
Jul 17, 2023
2.560
3.198
2.394
3.136
449,553
+0.50(+19.15%)
Jul 14, 2023
2.920
2.928
2.600
2.632
59,016
-0.20(-7.22%)
Jul 13, 2023
2.673
2.959
2.640
2.837
59,337
+0.20(+7.68%)
Jul 12, 2023
2.576
2.799
2.512
2.634
26,850
+0.06(+2.27%)
Jul 11, 2023
2.672
2.831
2.240
2.576
165,707
+0.01(+0.31%)
Jul 10, 2023
2.706
2.747
2.516
2.568
67,705
-0.12(-4.61%)
Jul 07, 2023
2.720
2.884
2.611
2.692
48,196
-0.13(-4.76%)
Jul 06, 2023
2.640
2.878
2.640
2.826
28,617
+0.03(+1.23%)
Jul 05, 2023
2.912
3.032
2.701
2.792
48,881
-0.10(-3.32%)
Jul 03, 2023
2.963
3.040
2.840
2.888
31,598
-0.07(-2.43%)
Jun 30, 2023
2.880
3.120
2.721
2.960
89,033
+0.28(+10.45%)
Jun 29, 2023
2.880
2.954
2.680
2.680
45,052
-0.08(-2.95%)
Jun 28, 2023
2.974
3.084
2.657
2.762
75,084
-0.24(-7.95%)
Jun 27, 2023
2.833
3.193
2.833
3.000
75,286
+0.11(+3.79%)
Jun 26, 2023
3.200
3.200
2.731
2.890
65,605
-0.15(-4.92%)
Jun 23, 2023
3.132
3.263
3.000
3.040
42,215
-0.12(-3.80%)
Jun 22, 2023
3.200
3.440
3.041
3.160
60,477
+0.04(+1.28%)
Jun 21, 2023
3.360
3.478
3.120
3.120
88,032
-0.23(-6.92%)
Jun 20, 2023
3.440
3.454
3.213
3.352
46,264
+0.07(+2.20%)
Jun 16, 2023
3.600
3.672
3.202
3.280
127,749
-0.24(-6.86%)
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.