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:
PERF
)
1.830
-0.030 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 31, 2024
2.100
2.100
1.900
1.960
49,969
-0.10(-4.85%)
May 30, 2024
2.010
2.130
2.010
2.060
24,263
+0.01(+0.49%)
May 29, 2024
2.040
2.100
2.010
2.050
18,061
-0.05(-2.38%)
May 28, 2024
2.100
2.170
2.000
2.100
36,761
-0.03(-1.41%)
May 24, 2024
2.100
2.180
2.100
2.130
21,911
+0.00(+0.00%)
May 23, 2024
2.150
2.190
2.110
2.130
29,550
-0.07(-3.18%)
May 22, 2024
2.190
2.200
2.180
2.200
19,923
+0.02(+0.92%)
May 21, 2024
2.190
2.280
2.180
2.180
33,384
-0.06(-2.68%)
May 20, 2024
2.180
2.300
2.180
2.240
44,102
+0.01(+0.45%)
May 17, 2024
2.220
2.300
2.150
2.230
76,786
-0.04(-1.76%)
May 16, 2024
2.170
2.290
2.170
2.270
19,559
+0.07(+3.18%)
May 15, 2024
2.300
2.350
2.160
2.200
27,946
-0.13(-5.58%)
May 14, 2024
2.290
2.350
2.220
2.330
23,031
-0.02(-0.85%)
May 13, 2024
2.300
2.350
2.240
2.350
34,647
+0.07(+3.07%)
May 10, 2024
2.280
2.350
2.224
2.280
22,998
-0.05(-2.15%)
May 09, 2024
2.250
2.370
2.250
2.330
19,677
+0.03(+1.30%)
May 08, 2024
2.260
2.380
2.260
2.300
40,127
-0.02(-0.86%)
May 07, 2024
2.200
2.380
2.200
2.320
128,067
+0.09(+4.04%)
May 06, 2024
2.210
2.350
2.140
2.230
29,271
+0.06(+2.58%)
May 03, 2024
2.350
2.350
2.150
2.174
43,072
-0.18(-7.49%)
May 02, 2024
2.350
2.370
2.270
2.350
25,397
+0.05(+2.17%)
May 01, 2024
2.310
2.370
2.200
2.300
14,988
+0.01(+0.44%)
Apr 30, 2024
2.270
2.330
2.200
2.290
45,981
-0.04(-1.72%)
Apr 29, 2024
2.350
2.408
2.160
2.330
36,786
-0.03(-1.27%)
Apr 26, 2024
2.350
2.440
2.300
2.360
21,465
+0.04(+1.72%)
Apr 25, 2024
2.330
2.385
2.260
2.320
52,646
+0.05(+2.20%)
Apr 24, 2024
2.330
2.360
2.200
2.270
31,651
-0.06(-2.58%)
Apr 23, 2024
2.350
2.390
2.260
2.330
48,259
+0.07(+3.10%)
Apr 22, 2024
2.270
2.420
2.160
2.260
44,790
-0.04(-1.74%)
Apr 19, 2024
2.320
2.400
2.250
2.300
45,757
-0.07(-2.95%)
Apr 18, 2024
2.350
2.430
2.350
2.370
22,491
-0.02(-0.84%)
Apr 17, 2024
2.480
2.493
2.350
2.390
28,591
-0.09(-3.63%)
Apr 16, 2024
2.590
2.600
2.325
2.480
61,797
-0.07(-2.75%)
Apr 15, 2024
2.730
2.750
2.421
2.550
57,837
-0.11(-4.14%)
Apr 12, 2024
2.400
2.680
2.395
2.660
90,297
+0.25(+10.37%)
Apr 11, 2024
2.420
2.440
2.335
2.410
40,161
+0.11(+4.78%)
Apr 10, 2024
2.320
2.440
2.300
2.300
20,928
-0.11(-4.56%)
Apr 09, 2024
2.320
2.440
2.320
2.410
22,227
+0.09(+3.88%)
Apr 08, 2024
2.400
2.420
2.320
2.320
30,546
-0.08(-3.33%)
Apr 05, 2024
2.320
2.420
2.320
2.400
20,787
+0.04(+1.69%)
Apr 04, 2024
2.400
2.480
2.360
2.360
23,982
-0.03(-1.26%)
Apr 03, 2024
2.400
2.454
2.380
2.390
46,974
+0.01(+0.42%)
Apr 02, 2024
2.400
2.480
2.310
2.380
66,373
-0.03(-1.24%)
Apr 01, 2024
2.450
2.500
2.390
2.410
23,224
-0.07(-2.82%)
Mar 28, 2024
2.330
2.510
2.330
2.480
66,743
+0.06(+2.48%)
Mar 27, 2024
2.440
2.550
2.420
2.420
25,507
-0.06(-2.42%)
Mar 26, 2024
2.420
2.580
2.420
2.480
35,010
+0.08(+3.33%)
Mar 25, 2024
2.450
2.645
2.400
2.400
33,993
-0.13(-5.14%)
Mar 22, 2024
2.440
2.590
2.440
2.530
39,533
+0.08(+3.27%)
Mar 21, 2024
2.450
2.670
2.445
2.450
100,895
+0.01(+0.41%)
Mar 20, 2024
2.410
2.550
2.350
2.440
70,932
+0.06(+2.52%)
Mar 19, 2024
2.400
2.640
2.350
2.380
103,046
-0.03(-1.24%)
Mar 18, 2024
2.520
2.760
2.410
2.410
71,037
-0.15(-5.86%)
Mar 15, 2024
2.600
2.750
2.510
2.560
52,949
-0.05(-1.92%)
Mar 14, 2024
2.640
2.920
2.560
2.610
61,318
-0.02(-0.76%)
Mar 13, 2024
2.740
2.740
2.510
2.630
108,649
-0.03(-1.13%)
Mar 12, 2024
2.560
2.840
2.560
2.660
69,656
+0.16(+6.40%)
Mar 11, 2024
2.560
2.890
2.395
2.500
235,711
+0.01(+0.40%)
Mar 08, 2024
2.470
2.800
2.420
2.490
431,496
+0.01(+0.40%)
Mar 07, 2024
2.980
2.990
2.470
2.480
193,024
-0.22(-8.15%)
Mar 06, 2024
2.930
3.005
2.430
2.700
232,733
-0.26(-8.94%)
Mar 05, 2024
3.190
3.200
2.908
2.965
167,209
-0.25(-7.63%)
Mar 04, 2024
2.900
3.768
2.840
3.210
581,017
+0.71(+28.40%)
Mar 01, 2024
2.430
2.621
2.400
2.500
2,858
+0.01(+0.40%)
Feb 29, 2024
2.600
2.600
2.402
2.490
3,727
-0.02(-0.80%)
Feb 28, 2024
2.700
2.700
2.400
2.510
15,857
-0.04(-1.60%)
Feb 27, 2024
2.550
2.610
2.551
2.551
5,211
+0.17(+7.17%)
Feb 26, 2024
2.380
2.380
2.380
2.380
977
-0.07(-2.86%)
Feb 23, 2024
2.500
2.650
2.370
2.450
3,858
-0.16(-6.13%)
Feb 22, 2024
2.470
2.703
2.470
2.610
15,205
+0.25(+10.59%)
Feb 21, 2024
2.350
2.360
2.350
2.360
533
+0.00(+0.00%)
Feb 20, 2024
2.360
2.500
2.360
2.360
5,164
-0.13(-5.22%)
Feb 16, 2024
2.450
2.490
2.400
2.490
2,673
+0.12(+5.06%)
Feb 15, 2024
2.480
2.482
2.350
2.370
4,360
-0.15(-5.95%)
Feb 14, 2024
2.550
2.550
2.490
2.520
3,253
+0.04(+1.61%)
Feb 13, 2024
2.480
2.480
2.480
2.480
663
+0.01(+0.40%)
Feb 12, 2024
2.370
2.500
2.370
2.470
1,565
+0.06(+2.49%)
Feb 09, 2024
2.410
2.410
2.410
2.410
752
-0.03(-1.23%)
Feb 08, 2024
2.210
2.440
2.210
2.440
2,014
+0.16(+7.03%)
Feb 07, 2024
2.280
2.280
2.280
2.280
1,737
-0.02(-0.88%)
Feb 06, 2024
2.240
2.318
2.240
2.300
1,919
-0.01(-0.43%)
Feb 05, 2024
2.310
2.430
2.300
2.310
3,535
-0.00(-0.00%)
Feb 02, 2024
2.300
2.452
2.300
2.310
3,069
+0.00(+0.00%)
Feb 01, 2024
2.300
2.419
2.300
2.310
8,088
+0.06(+2.67%)
Jan 31, 2024
2.200
2.300
2.200
2.250
2,190
+0.05(+2.27%)
Jan 30, 2024
2.350
2.410
2.130
2.200
27,286
-0.21(-8.71%)
Jan 29, 2024
2.320
2.430
2.320
2.410
2,981
+0.00(+0.00%)
Jan 26, 2024
2.500
2.500
2.360
2.410
6,681
-0.07(-2.82%)
Jan 25, 2024
2.490
2.590
2.480
2.480
3,827
-0.02(-0.80%)
Jan 24, 2024
2.500
2.510
2.480
2.500
6,929
+0.00(+0.00%)
Jan 23, 2024
2.490
2.590
2.470
2.500
5,056
+0.02(+0.81%)
Jan 22, 2024
2.500
2.520
2.450
2.480
6,168
-0.04(-1.59%)
Jan 19, 2024
2.470
2.520
2.450
2.520
9,342
+0.05(+2.02%)
Jan 18, 2024
2.580
2.720
2.470
2.470
37,296
-0.04(-1.79%)
Jan 17, 2024
2.490
2.580
2.490
2.515
7,793
-0.00(-0.20%)
Jan 16, 2024
2.550
2.555
2.520
2.520
6,133
+0.01(+0.40%)
Jan 12, 2024
2.500
2.600
2.490
2.510
24,923
-0.09(-3.46%)
Jan 11, 2024
2.480
2.600
2.480
2.600
4,640
+0.11(+4.42%)
Jan 10, 2024
2.530
2.650
2.480
2.490
15,075
-0.09(-3.49%)
Jan 09, 2024
2.700
2.700
2.441
2.580
13,853
+0.08(+3.20%)
Jan 08, 2024
2.500
2.630
2.450
2.500
23,935
+0.03(+1.21%)
Jan 05, 2024
2.650
2.680
2.400
2.470
22,900
-0.22(-8.22%)
Jan 04, 2024
2.870
2.870
2.590
2.691
26,935
-0.18(-6.23%)
Jan 03, 2024
3.000
3.000
2.870
2.870
10,165
-0.14(-4.61%)
Jan 02, 2024
3.000
3.040
2.916
3.009
46,047
-0.09(-2.94%)
Dec 29, 2023
3.140
3.170
3.040
3.100
8,365
+0.00(+0.00%)
Dec 28, 2023
3.050
3.130
3.019
3.100
10,970
+0.04(+1.31%)
Dec 27, 2023
3.080
3.080
3.050
3.060
12,451
-0.02(-0.65%)
Dec 26, 2023
3.070
3.130
3.070
3.080
6,873
+0.02(+0.65%)
Dec 22, 2023
3.080
3.090
3.040
3.060
6,881
+0.02(+0.66%)
Dec 21, 2023
3.070
3.070
3.010
3.040
19,121
-0.03(-0.98%)
Dec 20, 2023
3.020
3.070
3.020
3.070
26,017
+0.05(+1.66%)
Dec 19, 2023
2.980
3.030
2.980
3.020
22,160
+0.12(+4.14%)
Dec 18, 2023
2.970
3.000
2.900
2.900
42,532
-0.07(-2.36%)
Dec 15, 2023
2.950
3.000
2.950
2.970
7,219
+0.02(+0.68%)
Dec 14, 2023
2.860
2.950
2.860
2.950
3,487
+0.09(+3.15%)
Dec 13, 2023
2.940
2.940
2.860
2.860
5,302
-0.08(-2.72%)
Dec 12, 2023
2.880
2.980
2.880
2.940
18,176
+0.06(+2.08%)
Dec 11, 2023
2.960
2.960
2.860
2.880
2,193
-0.08(-2.70%)
Dec 08, 2023
2.990
3.018
2.940
2.960
11,390
+0.05(+1.72%)
Dec 07, 2023
2.840
2.949
2.830
2.910
17,750
+0.06(+1.93%)
Dec 06, 2023
2.780
2.882
2.770
2.855
9,466
+0.02(+0.53%)
Dec 05, 2023
2.780
2.945
2.780
2.840
23,615
-0.01(-0.35%)
Dec 04, 2023
2.850
2.900
2.560
2.850
36,604
-0.08(-2.73%)
Dec 01, 2023
2.860
2.970
2.860
2.930
8,497
+0.00(+0.00%)
Nov 30, 2023
2.900
2.950
2.850
2.930
31,434
-0.02(-0.68%)
Nov 29, 2023
2.900
2.980
2.810
2.950
43,927
-0.01(-0.34%)
Nov 28, 2023
3.090
3.090
2.900
2.960
94,204
-0.10(-3.27%)
Nov 27, 2023
2.900
3.180
2.900
3.060
680,346
+0.56(+22.40%)
Nov 24, 2023
2.500
2.510
2.490
2.500
14,525
+0.00(+0.00%)
Nov 22, 2023
2.500
2.630
2.490
2.500
18,567
+0.00(+0.00%)
Nov 21, 2023
2.570
2.595
2.480
2.500
27,006
+0.04(+1.67%)
Nov 20, 2023
2.790
2.800
2.459
2.459
20,074
-0.17(-6.50%)
Nov 17, 2023
2.610
2.630
2.500
2.630
2,185
+0.01(+0.38%)
Nov 16, 2023
2.650
2.709
2.610
2.620
8,011
-0.01(-0.38%)
Nov 15, 2023
2.700
2.720
2.630
2.630
9,431
-0.05(-1.87%)
Nov 14, 2023
2.700
2.780
2.551
2.680
23,431
+0.04(+1.32%)
Nov 13, 2023
2.490
2.700
2.490
2.645
7,116
+0.19(+7.52%)
Nov 10, 2023
2.560
2.560
2.460
2.460
9,667
-0.05(-1.99%)
Nov 09, 2023
2.490
2.528
2.490
2.510
3,329
+0.04(+1.62%)
Nov 08, 2023
2.340
2.499
2.340
2.470
11,985
+0.08(+3.34%)
Nov 07, 2023
2.360
2.480
2.300
2.390
11,030
-0.03(-1.24%)
Nov 06, 2023
2.310
2.420
2.310
2.420
4,045
+0.06(+2.54%)
Nov 03, 2023
2.370
2.470
2.310
2.360
12,336
-0.07(-2.88%)
Nov 02, 2023
2.460
2.500
2.430
2.430
8,108
-0.11(-4.33%)
Nov 01, 2023
2.460
2.540
2.460
2.540
4,039
+0.08(+3.25%)
Oct 31, 2023
2.500
2.530
2.460
2.460
6,536
-0.04(-1.60%)
Oct 30, 2023
2.500
2.570
2.460
2.500
4,859
+0.00(+0.00%)
Oct 27, 2023
2.500
2.550
2.400
2.500
9,137
+0.01(+0.40%)
Oct 26, 2023
2.730
2.810
2.410
2.490
17,132
-0.31(-11.07%)
Oct 25, 2023
2.990
3.000
2.800
2.800
11,836
+0.06(+2.38%)
Oct 24, 2023
2.500
2.735
2.200
2.735
23,234
-0.02(-0.55%)
Oct 23, 2023
2.830
2.830
2.600
2.750
5,831
-0.05(-1.79%)
Oct 20, 2023
2.970
2.970
2.800
2.800
1,577
-0.09(-3.06%)
Oct 19, 2023
2.970
2.970
2.880
2.888
3,325
-0.02(-0.74%)
Oct 18, 2023
2.900
2.930
2.900
2.910
2,477
-0.07(-2.35%)
Oct 17, 2023
3.000
3.000
2.980
2.980
7,806
+0.01(+0.30%)
Oct 16, 2023
3.000
3.000
2.970
2.971
3,786
+0.09(+3.16%)
Oct 13, 2023
2.960
2.990
2.870
2.880
5,542
-0.02(-0.53%)
Oct 12, 2023
2.860
2.910
2.860
2.895
6,338
+0.10(+3.40%)
Oct 11, 2023
3.000
3.000
2.800
2.800
25,018
-0.17(-5.72%)
Oct 10, 2023
2.927
2.971
2.910
2.970
5,443
-0.02(-0.67%)
Oct 09, 2023
2.990
3.000
2.890
2.990
17,367
+0.04(+1.36%)
Oct 06, 2023
2.950
2.950
2.950
2.950
454
+0.00(+0.16%)
Oct 05, 2023
2.890
2.997
2.890
2.945
9,334
-0.01(-0.49%)
Oct 04, 2023
3.000
3.010
2.880
2.960
13,293
-0.16(-5.13%)
Oct 03, 2023
3.300
3.300
3.030
3.120
9,859
-0.05(-1.58%)
Oct 02, 2023
3.200
3.280
3.062
3.170
13,662
-0.11(-3.35%)
Sep 29, 2023
3.200
3.290
3.200
3.280
2,207
+0.08(+2.50%)
Sep 28, 2023
3.200
3.210
3.080
3.200
2,924
+0.04(+1.27%)
Sep 27, 2023
3.290
3.320
3.160
3.160
4,749
-0.23(-6.78%)
Sep 26, 2023
3.250
3.390
3.250
3.390
1,241
+0.08(+2.42%)
Sep 25, 2023
3.460
3.410
3.310
3.310
8,987
-0.12(-3.50%)
Sep 22, 2023
3.300
3.430
3.270
3.430
8,332
+0.26(+8.20%)
Sep 21, 2023
3.200
3.300
3.090
3.170
29,424
+0.09(+2.92%)
Sep 20, 2023
3.000
3.163
3.000
3.080
2,637
+0.12(+4.05%)
Sep 19, 2023
3.120
3.340
2.960
2.960
4,093
-0.25(-7.79%)
Sep 18, 2023
3.090
3.360
2.600
3.210
40,347
+0.01(+0.31%)
Sep 15, 2023
3.380
3.460
3.200
3.200
14,168
-0.30(-8.70%)
Sep 14, 2023
3.500
4.000
3.500
3.505
41,581
-0.06(-1.54%)
Sep 13, 2023
3.610
3.760
3.560
3.560
10,732
-0.23(-6.07%)
Sep 12, 2023
3.770
3.990
3.770
3.790
4,076
+0.02(+0.53%)
Sep 11, 2023
3.810
3.970
3.600
3.770
19,838
-0.23(-5.75%)
Sep 08, 2023
4.000
4.000
3.950
4.000
5,072
+0.04(+1.01%)
Sep 07, 2023
4.000
4.000
3.960
3.960
1,457
+0.04(+1.02%)
Sep 06, 2023
4.000
4.000
3.890
3.920
8,635
-0.08(-2.00%)
Sep 05, 2023
4.000
4.000
4.000
4.000
11,949
+0.00(+0.00%)
Sep 01, 2023
4.000
4.000
3.990
4.000
8,820
+0.01(+0.15%)
Aug 31, 2023
4.000
4.000
3.970
3.994
1,135
+0.01(+0.35%)
Aug 30, 2023
3.990
4.000
3.890
3.980
11,203
+0.04(+1.01%)
Aug 29, 2023
3.920
3.940
3.920
3.940
1,494
-0.05(-1.25%)
Aug 28, 2023
4.000
4.000
3.990
3.990
22,315
-0.01(-0.25%)
Aug 25, 2023
4.030
4.030
3.950
4.000
1,405
+0.06(+1.52%)
Aug 24, 2023
4.300
4.300
3.940
3.940
4,237
-0.36(-8.37%)
Aug 23, 2023
4.070
4.300
4.070
4.300
3,410
+0.23(+5.65%)
Aug 22, 2023
3.890
4.160
3.890
4.070
10,966
+0.07(+1.75%)
Aug 21, 2023
4.030
4.170
3.890
4.000
6,722
+0.08(+2.15%)
Aug 18, 2023
4.050
4.075
3.916
3.916
7,499
-0.09(-2.34%)
Aug 17, 2023
4.250
4.250
3.950
4.010
10,003
-0.29(-6.74%)
Aug 16, 2023
3.900
4.400
3.880
4.300
37,960
+0.25(+6.17%)
Aug 15, 2023
4.380
4.380
4.000
4.050
8,958
-0.33(-7.53%)
Aug 14, 2023
4.310
4.380
4.000
4.380
13,759
-0.01(-0.23%)
Aug 11, 2023
4.400
4.400
4.375
4.390
2,865
-0.01(-0.23%)
Aug 10, 2023
4.560
4.560
4.400
4.400
8,240
-0.09(-2.00%)
Aug 09, 2023
4.450
4.500
4.440
4.490
8,197
-0.01(-0.22%)
Aug 08, 2023
4.500
4.500
4.490
4.500
3,196
+0.00(+0.00%)
Aug 07, 2023
4.570
4.570
4.460
4.500
7,633
+0.00(+0.00%)
Aug 04, 2023
4.500
4.500
4.500
4.500
402
-0.03(-0.55%)
Aug 03, 2023
4.450
4.540
4.450
4.525
9,303
+0.02(+0.33%)
Aug 02, 2023
4.530
4.530
4.500
4.510
2,409
-0.12(-2.49%)
Aug 01, 2023
4.600
4.650
4.550
4.625
10,164
+0.07(+1.43%)
Jul 31, 2023
4.580
4.700
4.560
4.560
10,943
-0.10(-2.15%)
Jul 28, 2023
4.570
4.680
4.570
4.660
6,439
+0.12(+2.64%)
Jul 27, 2023
4.440
4.560
4.440
4.540
13,386
+0.11(+2.49%)
Jul 26, 2023
4.400
4.590
4.280
4.430
13,733
-0.02(-0.45%)
Jul 25, 2023
4.740
4.740
4.450
4.450
10,311
-0.21(-4.51%)
Jul 24, 2023
4.780
4.780
4.650
4.660
11,764
-0.04(-0.90%)
Jul 21, 2023
4.800
4.800
4.640
4.702
8,876
-0.02(-0.38%)
Jul 20, 2023
4.830
4.830
4.700
4.720
4,588
-0.13(-2.68%)
Jul 19, 2023
4.850
4.900
4.850
4.850
37,100
+0.07(+1.47%)
Jul 18, 2023
4.950
4.950
4.550
4.780
23,467
-0.07(-1.44%)
Jul 17, 2023
4.910
4.910
4.824
4.850
2,387
+0.04(+0.83%)
Jul 14, 2023
4.950
4.960
4.810
4.810
12,924
-0.12(-2.43%)
Jul 13, 2023
4.900
4.930
4.900
4.930
11,360
+0.04(+0.82%)
Jul 12, 2023
4.950
4.950
4.824
4.890
3,470
-0.06(-1.21%)
Jul 11, 2023
4.950
4.950
4.805
4.950
18,182
+0.00(+0.00%)
Jul 10, 2023
4.950
4.970
4.710
4.950
20,022
+0.08(+1.64%)
Jul 07, 2023
5.000
5.050
4.850
4.870
28,903
-0.06(-1.22%)
Jul 06, 2023
5.000
5.000
4.860
4.930
13,483
+0.03(+0.61%)
Jul 05, 2023
5.000
5.000
4.900
4.900
12,023
-0.03(-0.61%)
Jul 03, 2023
4.830
4.958
4.830
4.930
2,372
+0.10(+2.07%)
Jun 30, 2023
4.770
4.948
4.770
4.830
3,578
+0.15(+3.21%)
Jun 29, 2023
4.780
4.964
4.680
4.680
5,244
-0.09(-1.89%)
Jun 28, 2023
4.870
4.870
4.770
4.770
1,711
-0.19(-3.83%)
Jun 27, 2023
4.950
5.000
4.950
4.960
10,697
+0.09(+1.85%)
Jun 26, 2023
5.000
5.000
4.870
4.870
11,556
+0.03(+0.62%)
Jun 23, 2023
5.000
5.000
4.840
4.840
9,638
-0.16(-3.20%)
Jun 22, 2023
5.000
5.000
4.900
5.000
9,402
+0.05(+1.01%)
Jun 21, 2023
5.000
5.050
4.910
4.950
23,180
+0.07(+1.43%)
Jun 20, 2023
5.000
5.000
4.870
4.880
6,080
-0.12(-2.40%)
Jun 16, 2023
5.000
5.000
4.870
5.000
6,478
+0.00(+0.00%)
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.