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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.54
+0.05 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 28, 2021
2.499
2.574
2.499
2.540
59,875
+0.04(+1.65%)
May 27, 2021
2.485
2.549
2.468
2.499
99,057
+0.01(+0.55%)
May 26, 2021
2.547
2.587
2.451
2.485
187,376
-0.07(-2.70%)
May 25, 2021
2.664
2.664
2.547
2.554
44,292
-0.10(-3.89%)
May 24, 2021
2.623
2.657
2.602
2.657
6,304
+0.06(+2.12%)
May 21, 2021
2.685
2.685
2.602
2.602
25,223
-0.01(-0.53%)
May 20, 2021
2.657
2.712
2.616
2.616
98,719
-0.06(-2.31%)
May 19, 2021
2.671
2.719
2.630
2.678
41,485
-0.03(-1.02%)
May 18, 2021
2.753
2.753
2.691
2.705
60,333
-0.03(-1.01%)
May 17, 2021
2.774
2.857
2.732
2.733
125,517
+0.00(+0.00%)
May 14, 2021
2.678
2.753
2.605
2.733
125,368
+0.16(+6.15%)
May 13, 2021
2.602
2.623
2.560
2.574
20,511
-0.04(-1.58%)
May 12, 2021
2.697
2.719
2.588
2.616
25,694
-0.06(-2.06%)
May 11, 2021
2.747
2.753
2.647
2.671
57,208
-0.07(-2.51%)
May 10, 2021
2.740
2.833
2.726
2.740
109,174
+0.02(+0.76%)
May 07, 2021
2.691
2.781
2.691
2.719
52,330
+0.03(+1.28%)
May 06, 2021
2.753
2.753
2.664
2.685
93,065
-0.05(-1.76%)
May 05, 2021
2.691
2.788
2.685
2.733
201,866
+0.06(+2.06%)
May 04, 2021
2.753
2.884
2.650
2.678
93,493
-0.03(-1.02%)
May 03, 2021
2.636
2.720
2.636
2.705
121,415
+0.08(+2.88%)
Apr 30, 2021
2.554
2.650
2.554
2.630
49,828
+0.05(+1.87%)
Apr 29, 2021
2.533
2.616
2.533
2.581
84,123
+0.03(+1.35%)
Apr 28, 2021
2.533
2.650
2.533
2.547
193,231
-0.02(-0.80%)
Apr 27, 2021
2.554
2.595
2.519
2.568
82,115
+0.06(+2.47%)
Apr 26, 2021
2.540
2.602
2.444
2.506
40,576
-0.05(-1.89%)
Apr 23, 2021
2.451
2.567
2.430
2.554
96,461
+0.10(+3.92%)
Apr 22, 2021
2.499
2.513
2.395
2.457
104,676
+0.01(+0.28%)
Apr 21, 2021
2.554
2.554
2.395
2.451
182,607
-0.12(-4.56%)
Apr 20, 2021
2.616
2.616
2.451
2.568
117,655
-0.03(-1.32%)
Apr 19, 2021
2.609
2.643
2.492
2.602
221,584
-0.01(-0.53%)
Apr 16, 2021
2.685
2.685
2.609
2.616
39,804
-0.07(-2.56%)
Apr 15, 2021
2.753
2.753
2.623
2.685
73,350
-0.12(-4.41%)
Apr 14, 2021
2.829
2.994
2.712
2.808
806,673
+0.00(+0.00%)
Apr 13, 2021
2.767
2.981
2.691
2.808
284,771
+0.04(+1.49%)
Apr 12, 2021
2.753
2.774
2.719
2.767
33,755
+0.04(+1.52%)
Apr 09, 2021
2.733
2.822
2.721
2.726
16,125
-0.03(-1.25%)
Apr 08, 2021
2.705
2.774
2.705
2.760
21,788
+0.05(+1.78%)
Apr 07, 2021
2.788
2.822
2.691
2.712
62,576
-0.10(-3.67%)
Apr 06, 2021
2.836
2.877
2.744
2.815
114,286
+0.08(+3.02%)
Apr 05, 2021
2.740
2.740
2.698
2.733
25,216
+0.03(+1.28%)
Apr 01, 2021
2.671
2.719
2.671
2.698
32,831
+0.02(+0.77%)
Mar 31, 2021
2.753
2.753
2.616
2.678
73,443
-0.08(-2.75%)
Mar 30, 2021
2.719
2.822
2.705
2.753
86,077
+0.05(+1.78%)
Mar 29, 2021
2.712
2.733
2.650
2.705
29,378
+0.05(+1.81%)
Mar 26, 2021
2.678
2.719
2.609
2.657
37,335
+0.03(+1.05%)
Mar 25, 2021
2.609
2.654
2.609
2.630
38,991
-0.03(-1.29%)
Mar 24, 2021
2.623
2.671
2.595
2.664
36,330
+0.04(+1.57%)
Mar 23, 2021
2.712
2.781
2.588
2.623
91,727
-0.10(-3.79%)
Mar 22, 2021
2.767
2.795
2.698
2.726
16,404
+0.01(+0.25%)
Mar 19, 2021
2.822
2.822
2.691
2.719
17,723
+0.00(+0.00%)
Mar 18, 2021
2.836
2.939
2.691
2.719
24,015
-0.18(-6.18%)
Mar 17, 2021
2.788
2.898
2.733
2.898
28,098
+0.10(+3.69%)
Mar 16, 2021
3.001
3.001
2.726
2.795
40,624
-0.19(-6.45%)
Mar 15, 2021
2.822
3.036
2.822
2.987
258,674
+0.19(+6.90%)
Mar 12, 2021
2.795
2.857
2.753
2.795
41,693
+0.00(+0.00%)
Mar 11, 2021
2.850
2.863
2.764
2.795
42,977
+0.01(+0.25%)
Mar 10, 2021
2.774
2.850
2.705
2.788
22,723
+0.08(+2.79%)
Mar 09, 2021
2.691
2.719
2.623
2.712
98,018
+0.08(+2.87%)
Mar 08, 2021
2.664
2.735
2.616
2.636
33,545
-0.07(-2.54%)
Mar 05, 2021
2.781
2.857
2.650
2.705
235,052
-0.07(-2.48%)
Mar 04, 2021
2.788
2.857
2.747
2.774
43,537
-0.04(-1.59%)
Mar 03, 2021
2.753
2.836
2.753
2.819
20,530
+0.02(+0.86%)
Mar 02, 2021
2.795
2.815
2.781
2.795
26,120
-0.02(-0.73%)
Mar 01, 2021
2.884
2.905
2.774
2.815
23,451
-0.04(-1.45%)
Feb 26, 2021
2.788
2.857
2.664
2.857
56,366
+0.03(+1.22%)
Feb 25, 2021
2.884
2.919
2.788
2.822
68,205
-0.10(-3.53%)
Feb 24, 2021
2.946
2.946
2.843
2.926
40,727
+0.00(+0.00%)
Feb 23, 2021
2.961
2.961
2.884
2.926
13,800
-0.01(-0.23%)
Feb 22, 2021
2.994
2.994
2.891
2.932
42,775
-0.01(-0.47%)
Feb 19, 2021
2.974
2.981
2.898
2.946
16,851
+0.06(+1.90%)
Feb 18, 2021
3.060
3.060
2.857
2.891
62,381
-0.21(-6.67%)
Feb 17, 2021
2.994
3.098
2.994
3.098
94,584
+0.11(+3.69%)
Feb 16, 2021
3.029
3.110
2.981
2.987
161,927
-0.06(-1.81%)
Feb 12, 2021
3.029
3.063
2.979
3.043
29,635
+0.04(+1.38%)
Feb 11, 2021
3.077
3.077
2.946
3.001
29,914
-0.05(-1.58%)
Feb 10, 2021
3.063
3.098
2.960
3.049
50,850
-0.01(-0.45%)
Feb 09, 2021
2.884
3.091
2.884
3.063
68,712
+0.14(+4.71%)
Feb 08, 2021
2.919
3.018
2.905
2.926
67,544
+0.02(+0.71%)
Feb 05, 2021
2.926
2.994
2.829
2.905
147,597
+0.05(+1.69%)
Feb 04, 2021
2.981
3.084
2.857
2.857
38,609
-0.13(-4.38%)
Feb 03, 2021
3.100
3.197
2.968
2.987
47,848
-0.01(-0.23%)
Feb 02, 2021
3.022
3.136
2.926
2.994
43,846
+0.05(+1.64%)
Feb 01, 2021
2.905
2.991
2.891
2.946
47,473
+0.06(+2.15%)
Jan 29, 2021
2.967
3.064
2.857
2.884
42,274
-0.02(-0.71%)
Jan 28, 2021
2.986
3.042
2.884
2.905
26,085
+0.00(+0.00%)
Jan 27, 2021
3.029
3.077
2.788
2.905
138,765
-0.15(-4.96%)
Jan 26, 2021
3.160
3.187
3.056
3.056
136,791
-0.10(-3.06%)
Jan 25, 2021
3.166
3.194
3.049
3.153
50,877
+0.00(+0.00%)
Jan 22, 2021
3.194
3.339
3.139
3.153
40,386
-0.12(-3.78%)
Jan 21, 2021
3.366
3.442
3.201
3.277
48,563
-0.13(-3.84%)
Jan 20, 2021
3.476
3.561
3.319
3.407
70,170
-0.02(-0.60%)
Jan 19, 2021
3.132
3.545
3.098
3.428
252,290
+0.36(+11.91%)
Jan 15, 2021
3.345
3.355
3.063
3.063
212,389
-0.27(-7.96%)
Jan 14, 2021
3.235
3.407
3.160
3.328
26,685
+0.09(+2.73%)
Jan 13, 2021
3.290
3.339
3.214
3.240
17,440
-0.05(-1.48%)
Jan 12, 2021
3.043
3.314
2.970
3.288
88,608
+0.29(+9.82%)
Jan 11, 2021
3.008
3.123
2.981
2.994
78,803
-0.06(-1.81%)
Jan 08, 2021
3.118
3.166
3.029
3.049
24,696
-0.06(-1.99%)
Jan 07, 2021
3.118
3.235
3.043
3.111
94,682
+0.09(+2.96%)
Jan 06, 2021
3.063
3.139
3.008
3.022
43,056
-0.07(-2.23%)
Jan 05, 2021
3.036
3.091
2.967
3.091
34,912
+0.10(+3.22%)
Jan 04, 2021
3.104
3.129
2.974
2.994
48,168
-0.11(-3.55%)
Dec 31, 2020
3.104
3.104
3.104
50,963
+0.01(+0.33%)
Dec 30, 2020
3.015
3.173
3.001
3.094
50,963
+0.11(+3.57%)
Dec 29, 2020
3.036
3.091
2.891
2.987
139,060
-0.08(-2.47%)
Dec 28, 2020
3.132
3.139
3.001
3.063
133,531
-0.06(-1.77%)
Dec 24, 2020
3.180
3.187
3.101
3.118
25,132
-0.10(-3.00%)
Dec 23, 2020
3.132
3.215
3.043
3.215
14,164
+0.10(+3.09%)
Dec 22, 2020
3.222
3.222
3.090
3.118
38,958
-0.06(-1.95%)
Dec 21, 2020
3.201
3.277
3.146
3.180
55,491
-0.01(-0.43%)
Dec 18, 2020
3.242
3.304
3.180
3.194
64,210
-0.02(-0.64%)
Dec 17, 2020
3.208
3.235
3.139
3.215
12,211
+0.02(+0.65%)
Dec 16, 2020
3.153
3.304
3.077
3.194
164,307
+0.04(+1.31%)
Dec 15, 2020
3.098
3.153
3.022
3.153
134,120
+0.14(+4.70%)
Dec 14, 2020
3.387
3.504
2.994
3.011
437,248
-0.42(-12.34%)
Dec 11, 2020
3.421
3.504
3.373
3.435
62,612
-0.07(-1.96%)
Dec 10, 2020
3.407
3.524
3.325
3.504
79,278
+0.15(+4.52%)
Dec 09, 2020
3.380
3.504
3.277
3.352
139,430
+0.02(+0.62%)
Dec 08, 2020
3.242
3.387
3.242
3.332
37,819
+0.12(+3.86%)
Dec 07, 2020
3.173
3.256
3.065
3.208
29,324
+0.01(+0.21%)
Dec 04, 2020
3.332
3.336
3.132
3.201
45,034
-0.12(-3.73%)
Dec 03, 2020
3.166
3.414
3.166
3.325
88,353
+0.16(+5.00%)
Dec 02, 2020
2.987
3.201
2.987
3.166
31,506
+0.17(+5.75%)
Dec 01, 2020
3.036
3.049
2.960
2.994
234,769
-0.01(-0.23%)
Nov 30, 2020
2.953
3.063
2.864
3.001
686,683
+0.02(+0.69%)
Nov 27, 2020
3.104
3.235
2.960
2.981
104,161
-0.12(-3.99%)
Nov 25, 2020
3.104
3.165
3.043
3.104
99,802
-0.08(-2.59%)
Nov 24, 2020
3.098
3.219
3.022
3.187
118,344
+0.10(+3.35%)
Nov 23, 2020
3.201
3.263
3.015
3.084
130,583
-0.12(-3.66%)
Nov 20, 2020
3.339
3.387
3.166
3.201
119,124
-0.12(-3.73%)
Nov 19, 2020
3.339
3.394
3.246
3.325
126,027
-0.14(-4.17%)
Nov 18, 2020
3.098
3.641
3.084
3.469
383,911
+0.41(+13.51%)
Nov 17, 2020
2.994
3.098
2.943
3.056
137,709
+0.05(+1.60%)
Nov 16, 2020
2.912
3.029
2.860
3.008
71,271
+0.14(+5.05%)
Nov 13, 2020
2.836
2.926
2.774
2.864
67,697
-0.02(-0.72%)
Nov 12, 2020
2.891
2.905
2.705
2.884
108,464
-0.01(-0.24%)
Nov 11, 2020
2.939
2.939
2.836
2.891
86,694
-0.08(-2.78%)
Nov 10, 2020
3.098
3.098
2.870
2.974
212,955
-0.11(-3.57%)
Nov 09, 2020
2.802
3.132
2.698
3.084
255,370
+0.39(+14.58%)
Nov 06, 2020
2.616
2.726
2.574
2.691
56,075
+0.06(+2.36%)
Nov 05, 2020
2.595
2.636
2.554
2.630
132,649
+0.06(+2.41%)
Nov 04, 2020
2.547
2.650
2.526
2.568
16,225
-0.05(-1.84%)
Nov 03, 2020
2.932
3.029
2.616
2.616
206,914
-0.30(-10.17%)
Nov 02, 2020
2.533
3.063
2.506
2.912
245,609
+0.39(+15.26%)
Oct 30, 2020
2.285
2.581
2.182
2.526
188,855
+0.16(+6.69%)
Oct 29, 2020
2.106
2.395
2.093
2.368
129,724
+0.26(+12.42%)
Oct 28, 2020
2.031
2.134
2.031
2.106
60,294
+0.03(+1.32%)
Oct 27, 2020
2.106
2.134
2.058
2.079
38,166
-0.03(-1.63%)
Oct 26, 2020
2.155
2.168
2.106
2.113
27,373
-0.02(-0.97%)
Oct 23, 2020
2.058
2.173
2.053
2.134
30,797
+0.13(+6.53%)
Oct 22, 2020
2.223
2.227
2.003
2.003
114,105
-0.17(-7.62%)
Oct 21, 2020
2.320
2.331
2.113
2.168
29,063
-0.18(-7.62%)
Oct 20, 2020
2.340
2.389
2.272
2.347
133,606
+0.02(+0.89%)
Oct 19, 2020
2.182
2.327
2.158
2.327
166,425
+0.17(+7.99%)
Oct 16, 2020
2.134
2.161
2.079
2.155
97,623
+0.01(+0.32%)
Oct 15, 2020
2.113
2.175
2.106
2.148
116,522
+0.02(+0.97%)
Oct 14, 2020
2.093
2.127
2.044
2.127
252,672
+0.03(+1.64%)
Oct 13, 2020
2.044
2.137
2.044
2.093
20,662
+0.02(+1.00%)
Oct 12, 2020
2.141
2.141
2.003
2.072
31,191
-0.08(-3.53%)
Oct 09, 2020
2.127
2.148
2.072
2.148
61,450
+0.06(+2.63%)
Oct 08, 2020
2.093
2.127
2.065
2.093
9,759
-0.01(-0.33%)
Oct 07, 2020
2.065
2.120
2.024
2.099
25,953
+0.07(+3.39%)
Oct 06, 2020
2.038
2.099
2.031
2.031
26,367
-0.01(-0.67%)
Oct 05, 2020
2.051
2.065
2.024
2.044
31,868
+0.05(+2.41%)
Oct 02, 2020
1.989
2.038
1.955
1.996
56,947
-0.06(-3.01%)
Oct 01, 2020
1.927
2.058
1.927
2.058
61,671
+0.12(+6.03%)
Sep 30, 2020
1.948
2.010
1.927
1.941
36,244
+0.01(+0.36%)
Sep 29, 2020
2.044
2.044
1.893
1.934
74,656
-0.03(-1.75%)
Sep 28, 2020
2.141
2.141
1.948
1.969
646,117
-0.12(-5.61%)
Sep 25, 2020
1.955
2.161
1.927
2.086
115,201
+0.06(+2.71%)
Sep 24, 2020
1.769
2.031
1.769
2.031
253,483
+0.22(+12.17%)
Sep 23, 2020
1.934
1.982
1.810
1.810
78,988
-0.12(-6.07%)
Sep 22, 2020
1.996
1.997
1.907
1.927
86,030
-0.05(-2.44%)
Sep 21, 2020
2.038
2.079
1.969
1.976
174,951
-0.03(-1.37%)
Sep 18, 2020
2.065
2.065
2.003
2.003
113,168
-0.04(-2.02%)
Sep 17, 2020
2.051
2.086
2.038
2.044
80,523
-0.02(-1.00%)
Sep 16, 2020
2.031
2.099
2.031
2.065
97,859
-0.03(-1.32%)
Sep 15, 2020
2.093
2.134
2.093
2.093
23,335
-0.01(-0.33%)
Sep 14, 2020
2.099
2.168
2.099
2.099
40,785
-0.01(-0.33%)
Sep 11, 2020
2.182
2.223
2.072
2.106
88,616
-0.06(-2.86%)
Sep 10, 2020
2.196
2.251
2.155
2.168
54,689
-0.03(-1.25%)
Sep 09, 2020
2.307
2.307
2.196
2.196
20,293
-0.08(-3.33%)
Sep 08, 2020
2.313
2.380
2.237
2.272
40,839
-0.04(-1.79%)
Sep 04, 2020
2.285
2.375
2.251
2.313
98,931
+0.01(+0.30%)
Sep 03, 2020
2.354
2.368
2.285
2.306
52,282
-0.10(-4.29%)
Sep 02, 2020
2.409
2.416
2.313
2.409
61,822
-0.01(-0.28%)
Sep 01, 2020
2.340
2.416
2.306
2.416
95,964
+0.13(+5.72%)
Aug 31, 2020
2.506
2.519
2.258
2.285
120,389
-0.21(-8.54%)
Aug 28, 2020
2.361
2.574
2.361
2.499
68,714
+0.11(+4.61%)
Aug 27, 2020
2.464
2.485
2.389
2.389
48,297
-0.05(-1.98%)
Aug 26, 2020
2.506
2.636
2.437
2.437
199,450
-0.10(-3.80%)
Aug 25, 2020
2.464
2.767
2.299
2.533
470,188
+0.07(+2.79%)
Aug 24, 2020
2.368
2.464
2.237
2.464
97,234
+0.10(+4.37%)
Aug 21, 2020
2.409
2.451
2.361
2.361
53,460
-0.05(-2.00%)
Aug 20, 2020
2.361
2.423
2.347
2.409
20,548
+0.01(+0.29%)
Aug 19, 2020
2.368
2.464
2.368
2.402
27,562
-0.01(-0.29%)
Aug 18, 2020
2.457
2.478
2.375
2.409
49,253
-0.08(-3.31%)
Aug 17, 2020
2.395
2.506
2.354
2.492
144,740
+0.09(+3.73%)
Aug 14, 2020
2.347
2.471
2.347
2.402
83,677
+0.02(+0.87%)
Aug 13, 2020
2.423
2.547
2.382
2.382
88,003
-0.08(-3.08%)
Aug 12, 2020
2.430
2.492
2.361
2.457
85,563
+0.02(+0.85%)
Aug 11, 2020
2.506
2.574
2.430
2.437
58,064
-0.04(-1.67%)
Aug 10, 2020
2.430
2.547
2.395
2.478
82,224
+0.00(+0.00%)
Aug 07, 2020
2.664
2.664
2.437
2.478
101,982
-0.09(-3.49%)
Aug 06, 2020
2.547
2.595
2.519
2.568
74,686
+0.04(+1.63%)
Aug 05, 2020
2.636
2.685
2.513
2.526
372,260
-0.02(-0.81%)
Aug 04, 2020
3.001
3.098
2.547
2.547
812,674
-0.25(-8.87%)
Aug 03, 2020
2.513
2.829
2.457
2.795
1,530,902
+0.18(+6.84%)
Jul 31, 2020
2.664
2.719
2.578
2.616
79,464
+0.03(+1.33%)
Jul 30, 2020
2.719
2.726
2.554
2.581
158,830
-0.21(-7.41%)
Jul 29, 2020
2.891
2.898
2.753
2.788
68,920
-0.07(-2.41%)
Jul 28, 2020
2.864
2.919
2.857
2.857
64,717
-0.03(-0.95%)
Jul 27, 2020
2.864
2.987
2.850
2.884
211,691
+0.05(+1.70%)
Jul 24, 2020
2.712
2.857
2.705
2.836
40,095
+0.09(+3.26%)
Jul 23, 2020
2.843
2.960
2.702
2.747
184,182
-0.10(-3.39%)
Jul 22, 2020
2.691
2.926
2.636
2.843
193,504
+0.12(+4.29%)
Jul 21, 2020
2.698
2.839
2.678
2.726
638,523
+0.08(+2.86%)
Jul 20, 2020
2.650
2.733
2.581
2.650
179,440
+0.02(+0.65%)
Jul 17, 2020
2.616
2.719
2.595
2.633
184,061
+0.04(+1.73%)
Jul 16, 2020
2.574
2.643
2.533
2.588
41,540
-0.03(-1.31%)
Jul 15, 2020
2.588
2.685
2.561
2.623
52,571
+0.05(+1.87%)
Jul 14, 2020
2.678
2.685
2.506
2.574
93,837
-0.11(-4.10%)
Jul 13, 2020
2.451
2.808
2.451
2.685
664,691
+0.21(+8.33%)
Jul 10, 2020
2.395
2.554
2.320
2.478
85,275
+0.14(+5.88%)
Jul 09, 2020
2.444
2.471
2.306
2.340
58,216
-0.12(-5.03%)
Jul 08, 2020
2.402
2.478
2.402
2.464
38,093
-0.04(-1.65%)
Jul 07, 2020
2.595
2.595
2.272
2.506
256,946
-0.10(-3.70%)
Jul 06, 2020
2.127
2.767
2.127
2.602
657,834
+0.53(+25.58%)
Jul 02, 2020
2.127
2.168
2.072
2.072
17,868
-0.01(-0.66%)
Jul 01, 2020
2.065
2.161
2.065
2.086
70,313
+0.00(+0.00%)
Jun 30, 2020
2.125
2.180
2.051
2.086
114,054
-0.03(-1.62%)
Jun 29, 2020
2.175
2.196
2.106
2.120
111,593
-0.04(-1.91%)
Jun 26, 2020
2.155
2.237
2.148
2.161
80,336
-0.15(-6.55%)
Jun 25, 2020
2.134
2.382
2.072
2.313
500,628
+0.18(+8.39%)
Jun 24, 2020
2.175
2.234
2.134
2.134
32,226
-0.02(-0.96%)
Jun 23, 2020
2.161
2.251
2.155
2.155
149,277
+0.01(+0.64%)
Jun 22, 2020
2.230
2.230
2.065
2.141
77,243
-0.07(-3.12%)
Jun 19, 2020
2.161
2.247
2.120
2.210
142,658
+0.05(+2.23%)
Jun 18, 2020
2.196
2.402
2.141
2.161
71,996
-0.11(-4.85%)
Jun 17, 2020
2.237
2.306
2.203
2.272
91,703
+0.03(+1.54%)
Jun 16, 2020
2.375
2.478
2.175
2.237
403,048
-0.08(-3.56%)
Jun 15, 2020
2.265
2.340
2.162
2.320
113,394
-0.09(-3.71%)
Jun 12, 2020
2.540
2.657
2.409
2.409
91,086
-0.03(-1.13%)
Jun 11, 2020
2.547
2.581
2.437
2.437
99,740
-0.19(-7.09%)
Jun 10, 2020
2.753
2.753
2.574
2.623
225,649
-0.14(-4.99%)
Jun 09, 2020
2.753
2.822
2.499
2.760
329,095
+0.02(+0.86%)
Jun 08, 2020
2.492
2.753
2.492
2.737
678,643
+0.27(+11.06%)
Jun 05, 2020
2.402
2.664
2.402
2.464
306,672
+0.03(+1.13%)
Jun 04, 2020
2.423
2.585
2.423
2.437
80,080
-0.04(-1.67%)
Jun 03, 2020
2.533
2.643
2.471
2.478
158,031
-0.06(-2.17%)
Jun 02, 2020
2.492
2.616
2.471
2.533
118,913
+0.03(+1.38%)
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.