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
)
9.500
-0.390 (-3.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2023
4.576
4.784
4.545
4.699
71,963
+0.04(+0.83%)
May 30, 2023
4.591
4.738
4.506
4.660
66,523
+0.08(+1.86%)
May 26, 2023
4.568
4.684
4.545
4.576
28,855
-0.02(-0.34%)
May 25, 2023
4.630
4.630
4.545
4.591
9,616
+0.02(+0.34%)
May 24, 2023
4.483
4.630
4.483
4.576
55,204
+0.02(+0.34%)
May 23, 2023
4.390
4.630
4.390
4.560
42,756
+0.15(+3.32%)
May 22, 2023
4.298
4.491
4.298
4.414
29,367
+0.08(+1.96%)
May 19, 2023
4.313
4.444
4.216
4.329
89,206
+0.02(+0.36%)
May 18, 2023
4.352
4.444
4.275
4.313
31,899
-0.07(-1.58%)
May 17, 2023
4.290
4.429
4.290
4.383
17,518
+0.11(+2.53%)
May 16, 2023
4.259
4.373
4.228
4.275
19,529
-0.06(-1.42%)
May 15, 2023
4.475
4.475
4.151
4.336
63,565
-0.05(-1.23%)
May 12, 2023
4.437
4.541
4.340
4.390
28,250
+0.02(+0.53%)
May 11, 2023
4.390
4.460
4.360
4.367
34,608
-0.13(-2.92%)
May 10, 2023
4.622
4.622
4.410
4.498
21,479
+0.00(+0.00%)
May 09, 2023
4.452
4.627
4.401
4.498
34,572
+0.04(+0.87%)
May 08, 2023
4.120
4.522
4.120
4.460
132,809
+0.33(+8.04%)
May 05, 2023
4.066
4.236
4.051
4.128
109,088
+0.09(+2.29%)
May 04, 2023
4.066
4.093
3.989
4.035
21,955
+0.41(+11.25%)
May 03, 2023
3.648
3.703
3.586
3.627
75,992
-0.09(-2.41%)
May 02, 2023
3.806
3.806
3.607
3.717
82,980
-0.05(-1.28%)
May 01, 2023
3.813
3.841
3.744
3.765
16,433
-0.03(-0.91%)
Apr 28, 2023
3.744
3.799
3.724
3.799
40,411
+0.06(+1.66%)
Apr 27, 2023
3.689
3.861
3.689
3.737
118,030
+0.03(+0.93%)
Apr 26, 2023
3.648
3.875
3.616
3.703
198,211
-0.03(-0.74%)
Apr 25, 2023
3.841
3.841
3.717
3.731
86,457
-0.17(-4.41%)
Apr 24, 2023
3.971
3.971
3.813
3.903
57,420
-0.02(-0.53%)
Apr 21, 2023
3.978
4.040
3.885
3.923
43,902
-0.07(-1.72%)
Apr 20, 2023
3.944
4.050
3.923
3.992
43,873
-0.02(-0.51%)
Apr 19, 2023
4.082
4.150
3.958
4.013
67,834
-0.14(-3.32%)
Apr 18, 2023
4.144
4.247
4.065
4.150
76,689
-0.01(-0.33%)
Apr 17, 2023
4.267
4.295
4.144
4.164
47,783
-0.06(-1.47%)
Apr 14, 2023
4.233
4.309
4.164
4.226
119,713
+0.00(+0.00%)
Apr 13, 2023
4.226
4.303
4.130
4.226
85,645
-0.03(-0.65%)
Apr 12, 2023
4.116
4.281
4.075
4.254
86,672
+0.17(+4.22%)
Apr 11, 2023
3.978
4.095
3.978
4.082
57,880
+0.08(+1.89%)
Apr 10, 2023
3.882
4.040
3.875
4.006
44,496
+0.12(+3.19%)
Apr 06, 2023
3.910
3.923
3.834
3.882
25,711
-0.01(-0.35%)
Apr 05, 2023
3.992
3.992
3.820
3.896
87,850
-0.10(-2.58%)
Apr 04, 2023
4.130
4.130
3.947
3.999
70,650
-0.08(-1.86%)
Apr 03, 2023
4.013
4.130
4.006
4.075
47,511
+0.08(+1.89%)
Mar 31, 2023
4.095
4.152
3.965
3.999
100,054
-0.10(-2.35%)
Mar 30, 2023
4.192
4.192
4.068
4.095
61,404
-0.04(-1.00%)
Mar 29, 2023
4.095
4.209
4.048
4.137
76,856
+0.08(+1.86%)
Mar 28, 2023
3.889
4.095
3.889
4.061
91,585
+0.14(+3.69%)
Mar 27, 2023
3.758
3.944
3.691
3.916
96,361
+0.24(+6.55%)
Mar 24, 2023
3.675
3.786
3.614
3.675
14,349
+0.01(+0.38%)
Mar 23, 2023
3.696
3.786
3.631
3.662
87,350
-0.05(-1.30%)
Mar 22, 2023
3.834
3.841
3.673
3.710
48,424
-0.07(-1.82%)
Mar 21, 2023
3.737
3.823
3.731
3.779
34,037
+0.11(+3.00%)
Mar 20, 2023
3.634
3.772
3.572
3.669
142,439
-0.04(-1.11%)
Mar 17, 2023
3.641
3.903
3.600
3.710
180,431
-0.03(-0.92%)
Mar 16, 2023
3.510
3.820
3.497
3.744
85,828
+0.14(+4.02%)
Mar 15, 2023
3.806
3.923
3.593
3.600
92,258
-0.35(-8.89%)
Mar 14, 2023
3.951
4.123
3.848
3.951
172,148
+0.07(+1.77%)
Mar 13, 2023
4.033
4.033
3.820
3.882
221,295
-0.20(-4.89%)
Mar 10, 2023
4.219
4.261
4.082
4.082
73,754
-0.16(-3.73%)
Mar 09, 2023
4.274
4.529
4.199
4.240
125,420
-0.07(-1.60%)
Mar 08, 2023
4.309
4.433
4.281
4.309
41,546
+0.00(+0.00%)
Mar 07, 2023
4.495
4.515
4.267
4.309
83,493
-0.20(-4.43%)
Mar 06, 2023
4.439
4.708
4.416
4.508
115,635
+0.00(+0.00%)
Mar 03, 2023
4.433
4.594
4.433
4.508
52,009
+0.10(+2.34%)
Mar 02, 2023
4.543
4.618
4.336
4.405
95,232
-0.14(-3.18%)
Mar 01, 2023
4.680
4.701
4.474
4.550
162,360
-0.08(-1.78%)
Feb 28, 2023
4.687
4.780
4.557
4.632
86,776
-0.06(-1.17%)
Feb 27, 2023
4.433
4.873
4.433
4.687
201,783
+0.24(+5.42%)
Feb 24, 2023
4.508
4.553
4.412
4.446
69,157
-0.12(-2.56%)
Feb 23, 2023
4.398
4.612
4.398
4.563
97,581
+0.14(+3.11%)
Feb 22, 2023
4.343
4.563
4.343
4.426
82,595
+0.07(+1.58%)
Feb 21, 2023
4.336
4.501
4.329
4.357
88,617
-0.12(-2.76%)
Feb 17, 2023
4.674
4.715
4.350
4.481
305,493
-0.25(-5.24%)
Feb 16, 2023
4.625
4.873
4.605
4.729
230,876
+0.05(+1.03%)
Feb 15, 2023
4.715
4.763
4.529
4.680
235,124
-0.03(-0.73%)
Feb 14, 2023
4.419
4.784
4.419
4.715
397,610
+0.27(+6.04%)
Feb 13, 2023
4.247
4.457
4.247
4.446
202,657
+0.21(+5.04%)
Feb 10, 2023
3.985
4.254
3.937
4.233
106,915
+0.25(+6.22%)
Feb 09, 2023
4.267
4.274
3.985
3.985
102,585
-0.26(-6.16%)
Feb 08, 2023
4.329
4.371
4.178
4.247
86,240
-0.10(-2.37%)
Feb 07, 2023
4.322
4.439
4.233
4.350
76,990
+0.03(+0.80%)
Feb 06, 2023
4.357
4.467
4.254
4.316
151,510
-0.16(-3.54%)
Feb 03, 2023
4.852
4.852
4.446
4.474
314,970
-0.41(-8.45%)
Feb 02, 2023
4.715
4.887
4.690
4.887
232,795
+0.25(+5.50%)
Feb 01, 2023
4.336
4.708
4.336
4.632
176,423
+0.25(+5.65%)
Jan 31, 2023
4.329
4.467
4.274
4.384
184,996
+0.06(+1.27%)
Jan 30, 2023
4.343
4.515
4.302
4.329
387,490
-0.12(-2.78%)
Jan 27, 2023
4.309
4.515
4.309
4.453
151,531
+0.08(+1.89%)
Jan 26, 2023
4.316
4.395
4.278
4.371
155,718
+0.13(+3.08%)
Jan 25, 2023
4.006
4.281
3.899
4.240
338,535
+0.29(+7.32%)
Jan 24, 2023
4.061
4.075
3.786
3.951
261,334
-0.03(-0.69%)
Jan 23, 2023
4.006
4.116
3.903
3.978
142,372
+0.01(+0.17%)
Jan 20, 2023
3.861
4.099
3.834
3.971
77,889
+0.08(+1.94%)
Jan 19, 2023
3.820
4.006
3.620
3.896
407,645
-0.05(-1.22%)
Jan 18, 2023
4.336
4.391
3.905
3.944
253,053
-0.32(-7.58%)
Jan 17, 2023
3.992
4.343
3.985
4.267
395,752
+0.25(+6.16%)
Jan 13, 2023
3.930
4.054
3.930
4.020
121,711
+0.08(+2.10%)
Jan 12, 2023
3.923
4.027
3.875
3.937
132,816
+0.05(+1.24%)
Jan 11, 2023
3.923
3.978
3.799
3.889
125,569
+0.01(+0.36%)
Jan 10, 2023
3.889
3.992
3.889
3.875
292,540
+0.04(+1.08%)
Jan 09, 2023
3.710
3.906
3.710
3.834
223,918
+0.10(+2.58%)
Jan 06, 2023
3.648
3.834
3.624
3.737
250,952
+0.14(+3.82%)
Jan 05, 2023
3.393
3.682
3.393
3.600
201,520
+0.17(+4.81%)
Jan 04, 2023
3.311
3.503
3.311
3.435
151,468
+0.12(+3.74%)
Jan 03, 2023
3.359
3.407
3.256
3.311
79,245
+0.02(+0.63%)
Dec 30, 2022
3.311
3.380
3.201
3.290
231,135
-0.05(-1.44%)
Dec 29, 2022
3.352
3.448
3.324
3.338
82,541
-0.03(-1.02%)
Dec 28, 2022
3.407
3.476
3.276
3.373
202,099
-0.07(-2.00%)
Dec 27, 2022
3.407
3.483
3.325
3.441
174,700
+0.06(+1.83%)
Dec 23, 2022
3.276
3.404
3.276
3.380
66,462
+0.07(+2.08%)
Dec 22, 2022
3.319
3.358
3.271
3.311
27,680
+0.03(+1.05%)
Dec 21, 2022
3.421
3.462
3.276
3.276
275,383
-0.13(-3.84%)
Dec 20, 2022
3.407
3.490
3.386
3.407
188,810
+0.03(+0.81%)
Dec 19, 2022
3.407
3.434
3.373
3.380
132,718
-0.03(-0.81%)
Dec 16, 2022
3.269
3.407
3.269
3.407
172,403
+0.11(+3.23%)
Dec 15, 2022
3.373
3.373
3.283
3.300
297,447
-0.04(-1.34%)
Dec 14, 2022
3.281
3.400
3.269
3.345
119,385
+0.01(+0.21%)
Dec 13, 2022
3.373
3.392
3.297
3.338
125,115
-0.06(-1.82%)
Dec 12, 2022
3.180
3.407
3.125
3.400
146,113
+0.20(+6.24%)
Dec 09, 2022
3.166
3.242
3.166
3.201
34,910
+0.03(+0.87%)
Dec 08, 2022
3.235
3.283
3.167
3.173
142,026
-0.10(-2.95%)
Dec 07, 2022
3.221
3.373
3.147
3.269
163,527
+0.10(+3.26%)
Dec 06, 2022
3.166
3.304
3.086
3.166
129,600
+0.02(+0.66%)
Dec 05, 2022
3.097
3.159
2.973
3.146
128,312
+0.01(+0.22%)
Dec 02, 2022
3.001
3.242
2.971
3.139
176,106
+0.19(+6.54%)
Dec 01, 2022
2.994
3.001
2.691
2.946
100,917
+0.00(+0.00%)
Nov 30, 2022
2.939
3.028
2.853
2.946
32,531
+0.00(+0.00%)
Nov 29, 2022
2.808
2.946
2.801
2.946
46,077
+0.18(+6.47%)
Nov 28, 2022
2.767
2.849
2.767
2.767
140,261
+0.00(+0.00%)
Nov 25, 2022
2.719
2.801
2.673
2.767
23,863
+0.11(+4.33%)
Nov 23, 2022
2.613
2.672
2.613
2.652
63,234
+0.04(+1.51%)
Nov 22, 2022
2.586
2.685
2.560
2.613
74,855
+0.00(+0.00%)
Nov 21, 2022
2.626
2.677
2.593
2.613
51,421
-0.07(-2.69%)
Nov 18, 2022
2.567
2.685
2.560
2.685
19,002
+0.11(+4.34%)
Nov 17, 2022
2.639
2.672
2.560
2.573
74,547
-0.12(-4.39%)
Nov 16, 2022
2.639
2.718
2.639
2.691
43,674
+0.01(+0.49%)
Nov 15, 2022
2.698
2.777
2.678
2.678
84,583
-0.06(-2.16%)
Nov 14, 2022
2.718
2.770
2.678
2.737
72,728
+0.02(+0.72%)
Nov 11, 2022
2.599
2.718
2.567
2.718
76,377
+0.15(+5.88%)
Nov 10, 2022
2.509
2.691
2.509
2.567
6,684
+0.07(+2.89%)
Nov 09, 2022
2.593
2.616
2.488
2.494
11,454
-0.10(-3.80%)
Nov 08, 2022
2.619
2.678
2.550
2.593
54,376
-0.05(-1.99%)
Nov 07, 2022
2.770
2.792
2.632
2.645
73,391
-0.14(-4.95%)
Nov 04, 2022
2.770
2.795
2.713
2.783
29,592
+0.08(+2.91%)
Nov 03, 2022
2.737
2.796
2.705
2.705
79,435
-0.07(-2.60%)
Nov 02, 2022
2.842
2.842
2.740
2.777
21,907
-0.04(-1.40%)
Nov 01, 2022
2.816
2.854
2.761
2.816
63,562
+0.01(+0.47%)
Oct 31, 2022
2.783
2.836
2.692
2.803
79,073
+0.04(+1.42%)
Oct 28, 2022
2.724
2.841
2.665
2.764
103,835
+0.05(+1.81%)
Oct 27, 2022
2.757
2.757
2.691
2.714
52,606
-0.04(-1.55%)
Oct 26, 2022
2.659
2.757
2.652
2.757
46,596
+0.07(+2.44%)
Oct 25, 2022
2.586
2.724
2.560
2.691
111,263
+0.14(+5.67%)
Oct 24, 2022
2.567
2.619
2.527
2.547
66,970
-0.08(-3.00%)
Oct 21, 2022
2.554
2.665
2.554
2.626
85,026
+0.06(+2.30%)
Oct 20, 2022
2.593
2.724
2.567
2.567
118,857
-0.05(-2.01%)
Oct 19, 2022
2.619
2.672
2.591
2.619
64,538
-0.04(-1.48%)
Oct 18, 2022
2.685
2.724
2.632
2.659
21,863
-0.03(-0.98%)
Oct 17, 2022
2.626
2.733
2.557
2.685
85,101
+0.07(+2.51%)
Oct 14, 2022
2.705
2.744
2.613
2.619
36,518
-0.09(-3.16%)
Oct 13, 2022
2.613
2.757
2.563
2.705
108,934
+0.07(+2.49%)
Oct 12, 2022
2.567
2.639
2.560
2.639
65,148
+0.11(+4.15%)
Oct 11, 2022
2.626
2.659
2.534
2.534
62,809
-0.12(-4.69%)
Oct 10, 2022
2.757
2.757
2.639
2.659
14,558
-0.07(-2.41%)
Oct 07, 2022
2.685
2.728
2.665
2.724
36,624
-0.01(-0.24%)
Oct 06, 2022
2.665
2.737
2.665
2.731
57,171
+0.07(+2.46%)
Oct 05, 2022
2.718
2.724
2.659
2.665
18,298
-0.05(-1.93%)
Oct 04, 2022
2.705
2.844
2.705
2.718
106,580
+0.00(+0.09%)
Oct 03, 2022
2.672
2.783
2.665
2.715
223,541
+0.04(+1.62%)
Sep 30, 2022
2.580
2.678
2.573
2.672
58,993
+0.06(+2.26%)
Sep 29, 2022
2.540
2.613
2.527
2.613
129,129
+0.10(+3.92%)
Sep 28, 2022
2.488
2.560
2.429
2.514
153,802
+0.06(+2.41%)
Sep 27, 2022
2.357
2.481
2.291
2.455
15,437
+0.05(+1.91%)
Sep 26, 2022
2.416
2.525
2.370
2.409
97,720
-0.07(-2.65%)
Sep 23, 2022
2.494
2.527
2.298
2.475
306,298
-0.07(-2.84%)
Sep 22, 2022
2.626
2.626
2.514
2.547
234,004
-0.07(-2.51%)
Sep 21, 2022
2.731
2.731
2.573
2.613
109,076
-0.09(-3.16%)
Sep 20, 2022
2.777
2.777
2.672
2.698
86,207
-0.03(-1.20%)
Sep 19, 2022
2.626
2.790
2.600
2.731
287,607
+0.09(+3.48%)
Sep 16, 2022
2.645
2.718
2.615
2.639
44,491
-0.10(-3.60%)
Sep 15, 2022
2.856
2.875
2.711
2.737
21,564
-0.13(-4.58%)
Sep 14, 2022
2.934
3.020
2.849
2.869
91,705
-0.01(-0.46%)
Sep 13, 2022
2.836
2.952
2.744
2.882
57,883
-0.05(-1.79%)
Sep 12, 2022
2.954
3.020
2.928
2.934
102,641
+0.01(+0.45%)
Sep 09, 2022
2.790
3.046
2.790
2.921
204,845
+0.09(+3.25%)
Sep 08, 2022
2.751
2.888
2.708
2.829
92,702
+0.07(+2.38%)
Sep 07, 2022
2.790
2.810
2.685
2.764
231,577
+0.02(+0.60%)
Sep 06, 2022
2.580
2.757
2.567
2.747
86,891
+0.20(+7.86%)
Sep 02, 2022
2.659
2.672
2.540
2.547
72,685
-0.08(-3.00%)
Sep 01, 2022
2.560
2.671
2.514
2.626
45,570
+0.05(+2.04%)
Aug 31, 2022
2.691
2.718
2.573
2.573
83,610
-0.12(-4.39%)
Aug 30, 2022
2.731
2.760
2.691
2.691
37,718
-0.07(-2.61%)
Aug 29, 2022
2.639
2.823
2.639
2.764
128,904
+0.07(+2.43%)
Aug 26, 2022
2.803
2.823
2.632
2.698
71,290
-0.11(-3.97%)
Aug 25, 2022
2.764
2.823
2.750
2.810
87,328
+0.01(+0.47%)
Aug 24, 2022
2.790
2.829
2.734
2.796
33,433
+0.02(+0.71%)
Aug 23, 2022
2.724
2.815
2.632
2.777
60,480
+0.05(+1.93%)
Aug 22, 2022
2.586
2.750
2.522
2.724
86,982
+0.16(+6.41%)
Aug 19, 2022
2.672
2.705
2.560
2.560
94,136
-0.11(-3.94%)
Aug 18, 2022
2.685
2.764
2.659
2.665
94,124
-0.01(-0.49%)
Aug 17, 2022
2.698
2.782
2.678
2.678
50,138
-0.09(-3.09%)
Aug 16, 2022
2.757
2.783
2.678
2.764
26,186
+0.03(+1.20%)
Aug 15, 2022
2.691
2.759
2.685
2.731
17,885
-0.04(-1.42%)
Aug 12, 2022
2.711
2.770
2.684
2.770
56,046
+0.01(+0.48%)
Aug 11, 2022
2.770
2.810
2.724
2.757
29,178
-0.03(-0.94%)
Aug 10, 2022
2.757
2.827
2.711
2.783
29,283
+0.03(+1.19%)
Aug 09, 2022
2.777
2.816
2.698
2.750
67,395
-0.07(-2.56%)
Aug 08, 2022
2.862
2.869
2.744
2.823
46,721
+0.01(+0.47%)
Aug 05, 2022
2.705
2.856
2.678
2.810
67,326
+0.14(+5.16%)
Aug 04, 2022
2.744
2.849
2.659
2.672
27,114
-0.06(-2.16%)
Aug 03, 2022
2.705
2.790
2.630
2.731
38,199
+0.00(+0.00%)
Aug 02, 2022
2.705
2.842
2.645
2.731
96,704
+0.05(+1.71%)
Aug 01, 2022
2.632
2.731
2.593
2.685
61,796
-0.03(-1.21%)
Jul 29, 2022
2.619
2.770
2.606
2.718
77,904
+0.12(+4.55%)
Jul 28, 2022
2.494
2.652
2.421
2.599
134,114
+0.12(+5.04%)
Jul 27, 2022
2.363
2.527
2.324
2.475
124,951
+0.16(+7.10%)
Jul 26, 2022
2.206
2.339
2.206
2.311
68,470
+0.05(+2.03%)
Jul 25, 2022
2.147
2.278
2.144
2.265
116,458
+0.11(+5.18%)
Jul 22, 2022
2.147
2.219
2.087
2.153
100,429
+0.03(+1.23%)
Jul 21, 2022
2.212
2.296
2.074
2.127
215,733
-0.12(-5.26%)
Jul 20, 2022
2.238
2.316
2.206
2.245
30,474
-0.03(-1.44%)
Jul 19, 2022
2.298
2.343
2.278
2.278
91,843
-0.02(-0.86%)
Jul 18, 2022
2.199
2.330
2.199
2.298
195,740
+0.08(+3.70%)
Jul 15, 2022
2.225
2.252
2.173
2.215
48,187
-0.01(-0.44%)
Jul 14, 2022
2.153
2.225
2.152
2.225
45,251
+0.01(+0.59%)
Jul 13, 2022
2.153
2.278
2.153
2.212
68,408
+0.00(+0.00%)
Jul 12, 2022
2.258
2.298
2.206
2.212
31,615
-0.07(-2.88%)
Jul 11, 2022
2.357
2.357
2.219
2.278
138,981
+0.01(+0.58%)
Jul 08, 2022
2.271
2.324
2.258
2.265
125,141
-0.03(-1.15%)
Jul 07, 2022
2.272
2.389
2.258
2.291
83,948
-0.01(-0.57%)
Jul 06, 2022
2.284
2.350
2.284
2.304
45,387
-0.03(-1.40%)
Jul 05, 2022
2.311
2.395
2.238
2.337
114,057
-0.07(-2.73%)
Jul 01, 2022
2.317
2.422
2.304
2.403
35,716
+0.04(+1.67%)
Jun 30, 2022
2.232
2.422
2.140
2.363
72,781
+0.11(+4.65%)
Jun 29, 2022
2.298
2.330
2.232
2.258
117,637
-0.06(-2.55%)
Jun 28, 2022
2.435
2.435
2.299
2.317
44,348
-0.10(-4.08%)
Jun 27, 2022
2.337
2.446
2.298
2.416
42,914
+0.08(+3.37%)
Jun 24, 2022
2.357
2.429
2.245
2.337
74,512
+0.04(+1.71%)
Jun 23, 2022
2.284
2.357
2.232
2.298
31,736
-0.03(-1.13%)
Jun 22, 2022
2.284
2.373
2.265
2.324
33,861
+0.00(+0.00%)
Jun 21, 2022
2.186
2.330
2.186
2.324
69,968
+0.14(+6.31%)
Jun 17, 2022
2.225
2.284
2.186
2.186
74,087
+0.00(+0.00%)
Jun 16, 2022
2.291
2.317
2.179
2.186
113,359
-0.20(-8.52%)
Jun 15, 2022
2.298
2.431
2.297
2.389
41,683
+0.07(+3.12%)
Jun 14, 2022
2.343
2.383
2.304
2.317
87,838
-0.03(-1.12%)
Jun 13, 2022
2.488
2.494
2.343
2.343
119,971
-0.18(-7.27%)
Jun 10, 2022
2.593
2.609
2.527
2.527
147,321
-0.13(-4.94%)
Jun 09, 2022
2.634
2.813
2.634
2.659
53,398
-0.12(-4.26%)
Jun 08, 2022
2.737
2.823
2.737
2.777
79,212
-0.01(-0.47%)
Jun 07, 2022
2.698
2.829
2.691
2.790
64,916
+0.03(+0.95%)
Jun 06, 2022
2.724
2.796
2.724
2.764
51,997
+0.01(+0.24%)
Jun 03, 2022
2.705
2.829
2.678
2.757
56,385
-0.02(-0.71%)
Jun 02, 2022
2.803
2.842
2.554
2.777
341,191
-0.05(-1.63%)
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.