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:
SRFM
)
0.3625
-0.0082 (-2.21%)
Official Closing 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
0.3700
0.3707
0.3500
0.3625
230,803
-0.01(-2.21%)
May 21, 2024
0.4000
0.4000
0.3500
0.3707
510,994
-0.02(-5.07%)
May 20, 2024
0.3989
0.4011
0.3600
0.3905
456,760
+0.00(+0.08%)
May 17, 2024
0.4097
0.4200
0.3902
0.3902
297,431
-0.01(-2.45%)
May 16, 2024
0.4300
0.4300
0.3901
0.4000
237,826
-0.01(-3.12%)
May 15, 2024
0.4300
0.4379
0.3900
0.4129
428,252
-0.06(-13.58%)
May 14, 2024
0.4200
0.5052
0.4080
0.4778
261,684
+0.01(+1.88%)
May 13, 2024
0.4476
0.4770
0.3860
0.4690
356,466
+0.05(+11.22%)
May 10, 2024
0.4500
0.4500
0.4200
0.4217
109,188
-0.03(-5.68%)
May 09, 2024
0.4460
0.4471
0.4202
0.4471
70,989
+0.01(+2.24%)
May 08, 2024
0.4321
0.4480
0.4200
0.4373
105,112
+0.02(+4.12%)
May 07, 2024
0.4200
0.4400
0.4110
0.4200
145,018
-0.01(-1.18%)
May 06, 2024
0.4400
0.4600
0.4201
0.4250
171,083
-0.00(-0.49%)
May 03, 2024
0.4180
0.4400
0.4100
0.4271
146,979
+0.01(+2.05%)
May 02, 2024
0.4533
0.4533
0.4100
0.4185
266,566
-0.01(-2.90%)
May 01, 2024
0.4270
0.4800
0.4010
0.4310
411,533
-0.02(-3.58%)
Apr 30, 2024
0.5059
0.5100
0.4200
0.4470
263,859
-0.00(-0.67%)
Apr 29, 2024
0.4800
0.5033
0.4500
0.4500
333,395
-0.00(-0.88%)
Apr 26, 2024
0.4358
0.4731
0.4358
0.4540
170,507
-0.00(-0.24%)
Apr 25, 2024
0.4540
0.4690
0.4400
0.4551
264,412
-0.01(-3.15%)
Apr 24, 2024
0.5032
0.5032
0.4374
0.4699
291,600
-0.02(-4.70%)
Apr 23, 2024
0.4400
0.5259
0.4400
0.4931
381,186
+0.00(+0.49%)
Apr 22, 2024
0.5600
0.5797
0.4746
0.4907
473,649
-0.08(-13.91%)
Apr 19, 2024
0.5200
0.6489
0.5000
0.5700
1,265,538
+0.08(+15.22%)
Apr 18, 2024
0.4700
0.5215
0.4400
0.4947
487,759
+0.11(+28.19%)
Apr 17, 2024
0.4400
0.4780
0.3800
0.3859
659,371
-0.05(-12.30%)
Apr 16, 2024
0.5000
0.5200
0.4300
0.4400
737,502
-0.08(-14.61%)
Apr 15, 2024
0.6100
0.6500
0.4800
0.5153
861,690
-0.11(-17.35%)
Apr 12, 2024
0.7600
0.7600
0.5822
0.6235
749,205
-0.09(-12.55%)
Apr 11, 2024
0.8110
0.8620
0.7000
0.7130
509,081
-0.11(-13.61%)
Apr 10, 2024
0.8800
0.8800
0.8070
0.8253
183,386
-0.04(-4.26%)
Apr 09, 2024
0.9000
0.9000
0.8430
0.8620
173,623
+0.00(+0.00%)
Apr 08, 2024
0.8700
0.9075
0.8500
0.8620
159,613
-0.01(-1.06%)
Apr 05, 2024
0.9100
0.9248
0.8250
0.8712
314,325
-0.05(-5.37%)
Apr 04, 2024
0.9400
0.9400
0.8815
0.9206
336,798
+0.04(+4.44%)
Apr 03, 2024
0.7420
0.9500
0.6802
0.8815
803,373
+0.18(+26.33%)
Apr 02, 2024
0.7200
0.7900
0.6650
0.6978
595,493
-0.05(-6.97%)
Apr 01, 2024
0.8824
0.8824
0.7500
0.7501
507,240
-0.09(-11.02%)
Mar 28, 2024
0.8000
0.8676
0.8294
0.8430
454,334
+0.04(+5.24%)
Mar 27, 2024
0.8600
0.8600
0.7700
0.8010
514,693
-0.02(-2.29%)
Mar 26, 2024
0.9000
0.9150
0.8104
0.8198
535,516
-0.09(-9.92%)
Mar 25, 2024
1.020
1.020
0.8900
0.9101
532,347
-0.08(-8.05%)
Mar 22, 2024
0.9860
1.000
0.9300
0.9898
203,435
+0.06(+5.95%)
Mar 21, 2024
0.9000
0.9525
0.9000
0.9342
122,732
+0.02(+2.45%)
Mar 20, 2024
0.9200
0.9398
0.9001
0.9119
83,571
+0.01(+1.59%)
Mar 19, 2024
0.8800
0.9600
0.8700
0.8976
169,861
+0.01(+0.61%)
Mar 18, 2024
0.8800
0.9399
0.8700
0.8922
123,920
-0.01(-1.46%)
Mar 15, 2024
0.8800
0.9267
0.8500
0.9054
260,528
-0.00(-0.37%)
Mar 14, 2024
0.9300
0.9300
0.8500
0.9088
393,038
-0.02(-2.28%)
Mar 13, 2024
0.9799
1.010
0.9100
0.9300
213,431
-0.04(-4.56%)
Mar 12, 2024
1.010
1.010
0.9300
0.9744
309,159
-0.05(-4.47%)
Mar 11, 2024
1.090
1.110
1.000
1.020
366,707
-0.05(-4.67%)
Mar 08, 2024
1.020
1.090
1.020
1.070
323,427
+0.04(+3.88%)
Mar 07, 2024
1.070
1.070
1.010
1.030
161,258
-0.04(-3.74%)
Mar 06, 2024
1.060
1.070
0.9300
1.070
706,195
+0.02(+1.90%)
Mar 05, 2024
1.070
1.070
1.000
1.050
429,246
-0.05(-4.55%)
Mar 04, 2024
1.120
1.129
1.000
1.100
658,210
+0.00(+0.00%)
Mar 01, 2024
1.070
1.160
1.030
1.100
585,431
+0.08(+7.84%)
Feb 29, 2024
1.100
1.120
1.000
1.020
955,680
-0.03(-2.86%)
Feb 28, 2024
1.140
1.210
1.040
1.050
1,618,793
-0.01(-0.94%)
Feb 27, 2024
1.270
1.340
1.060
1.060
4,565,298
+0.00(+0.00%)
Feb 26, 2024
1.090
1.090
0.9900
1.060
910,502
+0.07(+7.07%)
Feb 23, 2024
1.080
1.090
0.9900
0.9900
253,426
+0.01(+0.51%)
Feb 22, 2024
1.100
1.130
0.9850
0.9850
261,731
-0.12(-10.45%)
Feb 21, 2024
1.170
1.170
1.060
1.100
447,581
+0.01(+0.92%)
Feb 20, 2024
1.150
1.150
1.030
1.090
122,816
+0.00(+0.00%)
Feb 16, 2024
1.180
1.180
1.050
1.090
86,462
+0.00(+0.00%)
Feb 15, 2024
1.050
1.160
1.050
1.090
128,599
+0.01(+0.93%)
Feb 14, 2024
1.070
1.100
1.050
1.080
89,583
+0.01(+0.93%)
Feb 13, 2024
1.030
1.100
1.000
1.070
47,133
-0.01(-0.93%)
Feb 12, 2024
1.060
1.150
1.060
1.080
174,816
-0.02(-1.82%)
Feb 09, 2024
1.120
1.145
1.070
1.100
196,279
-0.04(-3.51%)
Feb 08, 2024
1.230
1.250
1.130
1.140
229,523
+0.00(+0.00%)
Feb 07, 2024
1.110
1.180
1.110
1.140
67,293
-0.02(-1.72%)
Feb 06, 2024
1.240
1.240
1.122
1.160
228,743
-0.07(-5.69%)
Feb 05, 2024
1.330
1.330
1.150
1.230
132,797
-0.03(-2.38%)
Feb 02, 2024
1.270
1.270
1.160
1.260
78,992
+0.07(+5.88%)
Feb 01, 2024
1.210
1.210
1.100
1.190
92,482
+0.00(+0.00%)
Jan 31, 2024
1.220
1.300
1.150
1.190
225,025
+0.06(+5.31%)
Jan 30, 2024
1.160
1.380
1.110
1.130
362,557
-0.07(-5.83%)
Jan 29, 2024
1.120
1.250
1.000
1.200
272,469
+0.10(+9.09%)
Jan 26, 2024
1.130
1.165
1.060
1.100
72,206
-0.02(-1.79%)
Jan 25, 2024
1.100
1.159
1.100
1.120
35,960
-0.05(-4.27%)
Jan 24, 2024
1.250
1.250
1.120
1.170
143,953
-0.10(-7.87%)
Jan 23, 2024
1.290
1.300
1.180
1.270
26,780
-0.01(-0.78%)
Jan 22, 2024
1.150
1.300
1.120
1.280
111,044
+0.01(+0.79%)
Jan 19, 2024
1.280
1.300
1.190
1.270
73,984
-0.05(-3.79%)
Jan 18, 2024
1.440
1.440
1.270
1.320
56,514
+0.02(+1.54%)
Jan 17, 2024
1.380
1.420
1.190
1.300
102,865
-0.09(-6.47%)
Jan 16, 2024
1.350
1.410
1.240
1.390
164,322
+0.05(+3.73%)
Jan 12, 2024
1.370
1.410
1.320
1.340
70,841
-0.01(-0.74%)
Jan 11, 2024
1.430
1.460
1.310
1.350
60,000
-0.05(-3.57%)
Jan 10, 2024
1.390
1.420
1.300
1.400
124,983
+0.10(+7.69%)
Jan 09, 2024
1.370
1.379
1.260
1.300
46,033
-0.02(-1.52%)
Jan 08, 2024
1.220
1.340
1.170
1.320
74,098
+0.16(+13.79%)
Jan 05, 2024
1.350
1.400
1.150
1.160
87,623
-0.15(-11.45%)
Jan 04, 2024
1.300
1.310
1.300
1.310
38,253
+0.02(+1.55%)
Jan 03, 2024
1.400
1.450
1.260
1.290
138,944
-0.17(-11.64%)
Jan 02, 2024
1.550
1.550
1.400
1.460
98,327
-0.09(-5.81%)
Dec 29, 2023
1.600
1.640
1.370
1.550
216,727
+0.01(+0.65%)
Dec 28, 2023
1.130
1.690
1.100
1.540
683,536
+0.38(+32.76%)
Dec 27, 2023
1.180
1.270
1.130
1.160
168,350
-0.06(-4.92%)
Dec 26, 2023
1.140
1.320
1.050
1.220
222,136
-0.02(-1.61%)
Dec 22, 2023
1.070
1.250
1.040
1.240
227,965
+0.18(+16.98%)
Dec 21, 2023
1.050
1.090
1.000
1.060
94,281
+0.01(+0.95%)
Dec 20, 2023
1.050
1.050
1.000
1.050
174,789
+0.03(+2.94%)
Dec 19, 2023
1.030
1.030
1.000
1.020
51,760
+0.02(+2.00%)
Dec 18, 2023
1.050
1.090
0.9900
1.000
154,499
-0.05(-4.76%)
Dec 15, 2023
1.020
1.050
0.9907
1.050
269,620
+0.06(+6.12%)
Dec 14, 2023
0.9395
1.020
0.8975
0.9894
284,787
+0.08(+8.73%)
Dec 13, 2023
0.9013
0.9100
0.8626
0.9100
99,603
+0.02(+2.25%)
Dec 12, 2023
0.9500
1.020
0.8330
0.8900
516,797
-0.07(-7.76%)
Dec 11, 2023
0.8000
0.9930
0.7590
0.9649
550,887
+0.21(+27.13%)
Dec 08, 2023
0.7557
0.7816
0.6500
0.7590
272,714
+0.07(+9.87%)
Dec 07, 2023
0.7101
0.7199
0.6700
0.6908
79,341
+0.00(+0.69%)
Dec 06, 2023
0.7383
0.8082
0.6811
0.6861
231,745
-0.07(-9.85%)
Dec 05, 2023
0.8001
0.8329
0.7506
0.7611
107,907
-0.06(-6.85%)
Dec 04, 2023
0.8550
0.8898
0.7902
0.8171
188,941
-0.01(-0.77%)
Dec 01, 2023
0.8500
0.8500
0.8000
0.8234
122,778
-0.02(-2.01%)
Nov 30, 2023
0.8490
0.8518
0.8000
0.8403
147,941
+0.02(+2.13%)
Nov 29, 2023
0.7900
0.8790
0.7595
0.8228
231,375
+0.06(+8.33%)
Nov 28, 2023
0.7800
0.7900
0.7330
0.7595
110,813
+0.04(+5.53%)
Nov 27, 2023
0.7700
0.7696
0.7150
0.7197
116,670
-0.01(-1.81%)
Nov 24, 2023
0.7600
0.7676
0.7300
0.7330
63,944
+0.00(+0.41%)
Nov 22, 2023
0.7560
0.7646
0.7085
0.7300
99,772
+0.01(+1.97%)
Nov 21, 2023
0.8600
0.8611
0.7050
0.7159
318,874
-0.10(-12.70%)
Nov 20, 2023
0.9200
0.9300
0.8010
0.8200
311,695
-0.06(-6.82%)
Nov 17, 2023
1.070
1.070
0.8600
0.8800
623,618
-0.13(-12.87%)
Nov 16, 2023
1.260
1.260
0.8694
1.010
1,009,654
-0.27(-21.09%)
Nov 15, 2023
1.270
1.330
1.220
1.280
105,097
+0.04(+3.23%)
Nov 14, 2023
1.330
1.390
1.200
1.240
205,268
-0.06(-4.62%)
Nov 13, 2023
1.380
1.380
1.260
1.300
85,033
-0.09(-6.47%)
Nov 10, 2023
1.370
1.390
1.310
1.390
62,116
+0.08(+6.11%)
Nov 09, 2023
1.360
1.387
1.260
1.310
35,704
-0.03(-2.24%)
Nov 08, 2023
1.330
1.376
1.280
1.340
80,830
-0.06(-4.29%)
Nov 07, 2023
1.330
1.500
1.330
1.400
94,208
+0.00(+0.00%)
Nov 06, 2023
1.350
1.410
1.340
1.400
48,110
+0.01(+0.72%)
Nov 03, 2023
1.320
1.480
1.320
1.390
88,759
+0.08(+6.11%)
Nov 02, 2023
1.200
1.310
1.200
1.310
45,410
+0.08(+6.50%)
Nov 01, 2023
1.210
1.258
1.190
1.230
39,895
+0.01(+0.82%)
Oct 31, 2023
1.230
1.255
1.200
1.220
35,782
+0.00(+0.00%)
Oct 30, 2023
1.190
1.260
1.180
1.220
36,117
-0.01(-0.81%)
Oct 27, 2023
1.300
1.300
1.200
1.230
52,816
+0.02(+1.65%)
Oct 26, 2023
1.210
1.280
1.190
1.210
40,146
-0.04(-3.20%)
Oct 25, 2023
1.190
1.292
1.190
1.250
36,005
+0.01(+0.81%)
Oct 24, 2023
1.230
1.250
1.210
1.240
24,403
+0.01(+0.81%)
Oct 23, 2023
1.170
1.350
1.170
1.230
135,859
+0.04(+3.36%)
Oct 20, 2023
1.210
1.225
1.180
1.190
51,469
-0.06(-4.80%)
Oct 19, 2023
1.370
1.370
1.210
1.250
44,744
-0.07(-5.30%)
Oct 18, 2023
1.370
1.370
1.280
1.320
74,362
-0.04(-2.94%)
Oct 17, 2023
1.340
1.435
1.340
1.360
92,527
+0.00(+0.00%)
Oct 16, 2023
1.390
1.400
1.310
1.360
94,237
+0.03(+2.26%)
Oct 13, 2023
1.230
1.330
1.218
1.330
87,852
+0.10(+8.13%)
Oct 12, 2023
1.310
1.310
1.200
1.230
52,405
-0.03(-2.38%)
Oct 11, 2023
1.320
1.330
1.260
1.260
84,371
-0.01(-0.79%)
Oct 10, 2023
1.190
1.300
1.150
1.270
242,215
+0.12(+10.43%)
Oct 09, 2023
1.390
1.390
1.140
1.150
384,243
-0.20(-14.81%)
Oct 06, 2023
1.490
1.490
1.340
1.350
318,999
-0.10(-6.90%)
Oct 05, 2023
1.800
1.820
1.410
1.450
417,750
-0.38(-20.77%)
Oct 04, 2023
1.860
1.869
1.750
1.830
94,789
+0.01(+0.55%)
Oct 03, 2023
1.710
1.820
1.652
1.820
136,272
+0.12(+7.06%)
Oct 02, 2023
1.670
1.720
1.630
1.700
90,153
+0.07(+4.29%)
Sep 29, 2023
1.680
1.680
1.600
1.630
102,227
+0.00(+0.00%)
Sep 28, 2023
1.700
1.747
1.580
1.630
180,859
-0.03(-1.81%)
Sep 27, 2023
1.720
1.794
1.650
1.660
166,832
-0.06(-3.49%)
Sep 26, 2023
1.720
1.770
1.660
1.720
121,101
-0.05(-2.82%)
Sep 25, 2023
1.970
1.800
1.750
1.770
271,120
-0.18(-9.23%)
Sep 22, 2023
2.120
2.200
1.930
1.950
341,398
-0.16(-7.58%)
Sep 21, 2023
2.130
2.270
2.070
2.110
401,519
-0.10(-4.52%)
Sep 20, 2023
2.500
2.500
2.100
2.210
583,938
-0.19(-7.92%)
Sep 19, 2023
2.410
2.500
2.300
2.400
1,768,211
-0.06(-2.44%)
Sep 18, 2023
2.350
2.480
2.190
2.460
1,267,194
+0.14(+6.03%)
Sep 15, 2023
2.000
2.350
2.000
2.320
3,157,726
+0.27(+13.17%)
Sep 14, 2023
1.850
2.060
1.700
2.050
1,279,378
+0.08(+4.06%)
Sep 13, 2023
1.650
1.980
1.600
1.970
1,146,073
+0.32(+19.39%)
Sep 12, 2023
1.560
1.650
1.430
1.650
453,971
+0.06(+3.77%)
Sep 11, 2023
1.690
1.840
1.540
1.590
470,135
-0.09(-5.36%)
Sep 08, 2023
1.730
1.790
1.620
1.680
424,267
+0.05(+3.07%)
Sep 07, 2023
2.120
2.120
1.370
1.630
1,513,195
-0.50(-23.47%)
Sep 06, 2023
2.150
2.170
1.960
2.130
870,567
+0.03(+1.43%)
Sep 05, 2023
1.690
2.150
1.680
2.100
1,727,497
+0.40(+23.53%)
Sep 01, 2023
1.540
1.700
1.500
1.700
451,096
+0.13(+8.28%)
Aug 31, 2023
1.540
1.590
1.380
1.570
394,653
+0.06(+3.97%)
Aug 30, 2023
1.430
1.570
1.382
1.510
697,298
+0.09(+6.34%)
Aug 29, 2023
1.430
1.460
1.350
1.420
207,990
+0.01(+0.71%)
Aug 28, 2023
1.370
1.450
1.340
1.410
456,192
+0.07(+5.22%)
Aug 25, 2023
1.400
1.400
1.280
1.340
217,921
+0.03(+2.29%)
Aug 24, 2023
1.400
1.400
1.280
1.310
337,491
-0.07(-5.07%)
Aug 23, 2023
1.360
1.420
1.330
1.380
493,682
-0.01(-0.72%)
Aug 22, 2023
1.290
1.390
1.230
1.390
597,660
+0.15(+12.10%)
Aug 21, 2023
1.100
1.250
1.100
1.240
379,244
+0.04(+3.33%)
Aug 18, 2023
1.100
1.200
1.100
1.200
293,847
+0.02(+1.69%)
Aug 17, 2023
1.160
1.280
1.120
1.180
1,097,697
-0.25(-17.48%)
Aug 16, 2023
1.400
1.439
1.320
1.430
1,205,849
+0.03(+2.14%)
Aug 15, 2023
1.490
1.490
1.300
1.400
1,340,878
-0.05(-3.45%)
Aug 14, 2023
1.380
1.450
1.290
1.450
879,134
+0.10(+7.41%)
Aug 11, 2023
1.220
1.350
1.220
1.350
676,790
+0.10(+8.00%)
Aug 10, 2023
1.200
1.260
1.200
1.250
416,794
+0.01(+0.81%)
Aug 09, 2023
1.410
1.410
1.230
1.240
699,213
-0.12(-8.82%)
Aug 08, 2023
1.310
1.430
1.270
1.360
775,982
-0.02(-1.45%)
Aug 07, 2023
1.400
1.460
1.300
1.380
993,556
-0.01(-0.72%)
Aug 04, 2023
1.510
1.550
1.350
1.390
1,031,981
-0.11(-7.33%)
Aug 03, 2023
1.580
1.590
1.450
1.500
1,840,063
-0.26(-14.77%)
Aug 02, 2023
1.770
1.940
1.560
1.760
4,187,402
+0.20(+12.82%)
Aug 01, 2023
1.960
1.980
1.520
1.560
3,177,295
-0.48(-23.53%)
Jul 31, 2023
2.560
2.590
2.000
2.040
3,463,823
-0.51(-20.00%)
Jul 28, 2023
3.370
3.430
2.270
2.550
5,100,958
-0.60(-19.05%)
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.