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
Black Stone Minerals LP
(NY:
BSM
)
15.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
7.228
7.250
7.169
7.250
180,009
+0.06(+0.81%)
May 27, 2021
7.176
7.198
7.103
7.191
129,398
+0.07(+1.03%)
May 26, 2021
7.045
7.206
7.045
7.118
106,392
+0.07(+0.93%)
May 25, 2021
7.250
7.250
7.052
7.052
338,068
-0.23(-3.12%)
May 24, 2021
7.316
7.381
7.206
7.279
273,136
+0.04(+0.51%)
May 21, 2021
7.403
7.403
7.184
7.242
323,104
-0.08(-1.10%)
May 20, 2021
7.316
7.323
7.169
7.323
140,538
+0.07(+0.91%)
May 19, 2021
7.235
7.352
7.037
7.257
567,233
-0.04(-0.60%)
May 18, 2021
7.323
7.462
7.257
7.301
302,769
+0.02(+0.30%)
May 17, 2021
7.360
7.425
7.220
7.279
497,237
-0.14(-1.88%)
May 14, 2021
7.345
7.506
7.345
7.418
415,164
+0.12(+1.71%)
May 13, 2021
7.338
7.381
7.206
7.294
332,115
-0.05(-0.75%)
May 12, 2021
7.629
7.665
7.313
7.349
763,513
-0.24(-3.13%)
May 11, 2021
7.665
7.695
7.442
7.586
485,305
-0.16(-2.04%)
May 10, 2021
7.701
7.809
7.644
7.744
377,581
+0.09(+1.13%)
May 07, 2021
7.636
7.788
7.485
7.658
541,973
+0.05(+0.66%)
May 06, 2021
7.744
7.744
7.485
7.608
365,766
-0.05(-0.66%)
May 05, 2021
7.766
7.824
7.615
7.658
304,441
+0.01(+0.19%)
May 04, 2021
7.241
7.694
7.233
7.644
740,099
+0.18(+2.41%)
May 03, 2021
7.413
7.536
7.327
7.464
463,407
+0.07(+0.97%)
Apr 30, 2021
7.471
7.615
7.385
7.392
466,002
-0.13(-1.72%)
Apr 29, 2021
7.572
7.622
7.420
7.521
483,465
-0.02(-0.29%)
Apr 28, 2021
7.471
7.557
7.464
7.543
361,937
+0.14(+1.95%)
Apr 27, 2021
7.485
7.514
7.334
7.399
260,394
+0.02(+0.29%)
Apr 26, 2021
7.197
7.543
7.197
7.377
334,336
+0.19(+2.60%)
Apr 23, 2021
7.370
7.435
7.161
7.190
613,278
-0.09(-1.28%)
Apr 22, 2021
7.305
7.528
7.233
7.284
635,412
-0.09(-1.27%)
Apr 21, 2021
6.974
7.385
6.971
7.377
468,089
+0.28(+3.96%)
Apr 20, 2021
7.255
7.255
6.838
7.097
574,485
-0.17(-2.38%)
Apr 19, 2021
7.284
7.413
7.205
7.269
512,957
-0.07(-0.98%)
Apr 16, 2021
7.226
7.442
7.154
7.341
990,081
+0.14(+2.00%)
Apr 15, 2021
7.125
7.226
7.039
7.197
982,830
+0.07(+1.01%)
Apr 14, 2021
6.665
7.197
6.636
7.125
1,533,950
+0.53(+8.08%)
Apr 13, 2021
6.586
6.694
6.578
6.593
372,218
+0.01(+0.11%)
Apr 12, 2021
6.622
6.715
6.578
6.586
290,773
-0.04(-0.54%)
Apr 09, 2021
6.391
6.629
6.391
6.622
471,560
+0.25(+3.95%)
Apr 08, 2021
6.434
6.434
6.298
6.370
253,931
-0.05(-0.78%)
Apr 07, 2021
6.420
6.535
6.334
6.420
203,899
-0.04(-0.56%)
Apr 06, 2021
6.492
6.586
6.384
6.456
200,870
+0.03(+0.45%)
Apr 05, 2021
6.535
6.535
6.362
6.427
309,913
-0.14(-2.19%)
Apr 01, 2021
6.269
6.629
6.161
6.571
757,914
+0.30(+4.70%)
Mar 31, 2021
6.067
6.341
6.067
6.276
457,864
+0.16(+2.59%)
Mar 30, 2021
6.089
6.224
6.024
6.118
466,448
-0.03(-0.47%)
Mar 29, 2021
6.370
6.391
6.103
6.147
395,100
-0.22(-3.50%)
Mar 26, 2021
6.391
6.413
6.312
6.370
276,628
+0.02(+0.34%)
Mar 25, 2021
6.348
6.384
6.150
6.348
472,192
+0.04(+0.57%)
Mar 24, 2021
6.103
6.362
6.103
6.312
474,487
+0.21(+3.42%)
Mar 23, 2021
6.147
6.298
6.096
6.103
608,730
-0.17(-2.64%)
Mar 22, 2021
6.478
6.478
6.255
6.269
482,647
-0.14(-2.24%)
Mar 19, 2021
6.427
6.499
6.312
6.413
1,444,135
+0.06(+1.02%)
Mar 18, 2021
6.514
6.535
6.312
6.348
906,907
-0.14(-2.11%)
Mar 17, 2021
6.557
6.600
6.406
6.485
804,050
-0.09(-1.31%)
Mar 16, 2021
6.686
6.700
6.499
6.571
592,026
-0.17(-2.46%)
Mar 15, 2021
6.744
6.780
6.593
6.737
538,133
-0.02(-0.32%)
Mar 12, 2021
6.881
6.920
6.722
6.758
236,613
-0.13(-1.88%)
Mar 11, 2021
6.967
6.967
6.838
6.888
326,586
+0.01(+0.10%)
Mar 10, 2021
6.730
6.944
6.658
6.881
318,304
+0.14(+2.03%)
Mar 09, 2021
6.816
6.924
6.730
6.744
305,217
-0.06(-0.95%)
Mar 08, 2021
6.981
7.061
6.802
6.809
386,377
-0.11(-1.56%)
Mar 05, 2021
7.032
7.097
6.744
6.917
682,192
+0.11(+1.59%)
Mar 04, 2021
6.751
6.974
6.564
6.809
828,427
+0.08(+1.18%)
Mar 03, 2021
6.650
6.830
6.650
6.730
605,582
+0.07(+1.08%)
Mar 02, 2021
6.636
6.701
6.593
6.658
615,550
+0.07(+1.09%)
Mar 01, 2021
6.506
6.693
6.485
6.586
853,650
+0.16(+2.46%)
Feb 26, 2021
6.665
6.744
6.298
6.427
1,221,416
-0.28(-4.18%)
Feb 25, 2021
7.068
7.154
6.679
6.708
729,301
-0.42(-5.95%)
Feb 24, 2021
6.708
7.140
6.615
7.133
848,391
+0.42(+6.33%)
Feb 23, 2021
6.974
6.974
6.384
6.708
921,884
-0.27(-3.82%)
Feb 22, 2021
6.845
7.226
6.802
6.974
547,264
+0.17(+2.54%)
Feb 19, 2021
6.780
6.924
6.701
6.802
261,206
+0.08(+1.18%)
Feb 18, 2021
6.938
7.003
6.722
6.722
586,238
-0.30(-4.21%)
Feb 17, 2021
7.010
7.068
6.859
7.017
320,638
-0.01(-0.10%)
Feb 16, 2021
7.082
7.262
6.996
7.025
560,288
+0.04(+0.51%)
Feb 12, 2021
6.766
7.025
6.766
6.989
527,830
+0.03(+0.36%)
Feb 11, 2021
7.070
7.161
6.921
6.963
673,281
-0.09(-1.30%)
Feb 10, 2021
6.935
7.070
6.910
7.055
746,160
+0.16(+2.25%)
Feb 09, 2021
6.822
7.006
6.751
6.900
503,246
+0.04(+0.62%)
Feb 08, 2021
6.780
6.874
6.773
6.857
480,368
+0.12(+1.78%)
Feb 05, 2021
6.879
6.907
6.645
6.737
767,945
-0.04(-0.52%)
Feb 04, 2021
6.603
6.787
6.483
6.773
1,013,171
+0.28(+4.24%)
Feb 03, 2021
6.377
6.539
6.370
6.497
484,392
+0.14(+2.22%)
Feb 02, 2021
6.334
6.497
6.271
6.355
1,505,262
+0.16(+2.63%)
Feb 01, 2021
6.115
6.221
6.044
6.193
1,563,355
+0.16(+2.70%)
Jan 29, 2021
6.087
6.150
5.945
6.030
1,419,475
-0.10(-1.61%)
Jan 28, 2021
6.002
6.150
5.854
6.129
900,155
+0.14(+2.36%)
Jan 27, 2021
5.924
6.207
5.825
5.988
1,573,054
+0.02(+0.36%)
Jan 26, 2021
5.953
6.115
5.776
5.967
1,931,668
+0.10(+1.69%)
Jan 25, 2021
5.825
5.882
5.740
5.868
499,506
+0.03(+0.48%)
Jan 22, 2021
5.832
5.839
5.691
5.839
617,157
-0.01(-0.24%)
Jan 21, 2021
5.691
5.875
5.627
5.854
1,114,955
+0.17(+2.99%)
Jan 20, 2021
5.868
5.875
5.606
5.684
431,748
-0.17(-2.90%)
Jan 19, 2021
6.009
6.108
5.846
5.854
866,467
+0.00(+0.00%)
Jan 15, 2021
5.557
6.037
5.543
5.854
5,389,056
+0.27(+4.81%)
Jan 14, 2021
5.528
5.634
5.465
5.585
537,177
+0.06(+1.02%)
Jan 13, 2021
5.550
5.561
5.422
5.528
704,765
-0.01(-0.13%)
Jan 12, 2021
5.507
5.560
5.472
5.535
532,762
+0.08(+1.42%)
Jan 11, 2021
5.451
5.620
5.429
5.458
438,163
-0.05(-0.90%)
Jan 08, 2021
5.493
5.532
5.415
5.507
527,900
+0.03(+0.52%)
Jan 07, 2021
5.387
5.557
5.316
5.479
720,285
+0.16(+3.06%)
Jan 06, 2021
5.260
5.419
5.196
5.316
843,247
+0.14(+2.73%)
Jan 05, 2021
5.132
5.260
5.090
5.175
1,791,737
+0.05(+0.97%)
Jan 04, 2021
4.779
5.210
4.737
5.125
2,054,489
+0.40(+8.53%)
Dec 31, 2020
4.722
4.722
4.722
889,099
-0.05(-1.04%)
Dec 30, 2020
4.758
4.885
4.758
4.772
889,099
+0.01(+0.15%)
Dec 29, 2020
4.814
4.864
4.687
4.765
536,314
-0.01(-0.15%)
Dec 28, 2020
4.892
4.929
4.694
4.772
948,515
-0.09(-1.89%)
Dec 24, 2020
4.970
5.012
4.864
4.864
241,317
-0.09(-1.85%)
Dec 23, 2020
4.864
4.991
4.857
4.956
335,915
+0.12(+2.49%)
Dec 22, 2020
4.906
4.942
4.807
4.836
583,678
-0.08(-1.72%)
Dec 21, 2020
4.864
4.998
4.786
4.920
329,616
-0.03(-0.57%)
Dec 18, 2020
4.949
4.963
4.885
4.949
710,657
+0.01(+0.29%)
Dec 17, 2020
4.998
5.041
4.935
4.935
841,261
+0.01(+0.14%)
Dec 16, 2020
5.005
5.048
4.927
4.927
1,036,444
-0.06(-1.27%)
Dec 15, 2020
5.019
5.055
4.956
4.991
541,327
-0.03(-0.56%)
Dec 14, 2020
5.168
5.217
4.998
5.019
542,453
-0.14(-2.74%)
Dec 11, 2020
5.196
5.246
5.147
5.161
216,422
-0.07(-1.35%)
Dec 10, 2020
5.097
5.307
5.097
5.231
606,761
+0.12(+2.35%)
Dec 09, 2020
5.196
5.267
5.090
5.111
468,216
-0.08(-1.50%)
Dec 08, 2020
5.132
5.231
5.132
5.189
226,572
+0.01(+0.27%)
Dec 07, 2020
5.210
5.253
5.062
5.175
489,295
-0.04(-0.81%)
Dec 04, 2020
5.140
5.337
5.118
5.217
686,044
+0.12(+2.36%)
Dec 03, 2020
5.104
5.150
5.069
5.097
209,198
-0.01(-0.14%)
Dec 02, 2020
4.949
5.239
4.949
5.104
488,400
+0.14(+2.85%)
Dec 01, 2020
5.069
5.101
4.878
4.963
382,720
+0.00(+0.00%)
Nov 30, 2020
5.118
5.168
4.927
4.963
588,429
-0.23(-4.36%)
Nov 27, 2020
5.189
5.253
5.161
5.189
156,304
-0.03(-0.54%)
Nov 25, 2020
5.359
5.366
5.182
5.217
393,379
-0.13(-2.51%)
Nov 24, 2020
5.373
5.472
5.274
5.352
905,295
+0.01(+0.26%)
Nov 23, 2020
5.231
5.345
5.196
5.337
863,916
+0.08(+1.61%)
Nov 20, 2020
5.224
5.288
5.125
5.253
523,374
+0.06(+1.09%)
Nov 19, 2020
5.224
5.267
5.160
5.196
566,067
-0.04(-0.68%)
Nov 18, 2020
5.260
5.387
5.189
5.231
808,918
+0.01(+0.14%)
Nov 17, 2020
5.083
5.253
5.012
5.224
594,120
+0.11(+2.07%)
Nov 16, 2020
5.076
5.217
5.009
5.118
1,561,853
+0.13(+2.55%)
Nov 13, 2020
4.864
5.069
4.864
4.991
1,110,684
+0.13(+2.77%)
Nov 12, 2020
4.913
5.019
4.790
4.857
615,011
-0.14(-2.83%)
Nov 11, 2020
5.054
5.054
4.915
4.998
484,355
-0.03(-0.55%)
Nov 10, 2020
4.777
5.026
4.756
5.026
1,750,539
+0.22(+4.61%)
Nov 09, 2020
4.825
4.922
4.680
4.804
2,126,816
+0.25(+5.47%)
Nov 06, 2020
4.562
4.576
4.458
4.555
1,127,027
-0.03(-0.75%)
Nov 05, 2020
4.320
4.590
4.292
4.590
3,179,105
+0.26(+5.91%)
Nov 04, 2020
4.188
4.347
4.144
4.334
911,934
+0.18(+4.33%)
Nov 03, 2020
4.306
4.327
4.140
4.154
1,109,642
-0.13(-3.07%)
Nov 02, 2020
4.209
4.320
4.202
4.285
798,649
+0.10(+2.31%)
Oct 30, 2020
4.223
4.271
4.119
4.188
514,832
-0.10(-2.42%)
Oct 29, 2020
4.216
4.292
4.098
4.292
715,873
+0.04(+0.98%)
Oct 28, 2020
4.154
4.285
3.994
4.250
628,357
+0.01(+0.33%)
Oct 27, 2020
4.327
4.327
4.188
4.237
713,742
-0.09(-2.08%)
Oct 26, 2020
4.257
4.347
4.244
4.327
1,031,368
+0.01(+0.32%)
Oct 23, 2020
4.430
4.479
4.313
4.313
744,658
-0.12(-2.66%)
Oct 22, 2020
4.340
4.479
4.271
4.430
1,178,211
+0.09(+2.07%)
Oct 21, 2020
4.430
4.475
4.250
4.340
1,199,963
+0.05(+1.13%)
Oct 20, 2020
4.223
4.306
4.154
4.292
396,718
+0.08(+1.81%)
Oct 19, 2020
4.285
4.313
4.202
4.216
556,097
-0.10(-2.25%)
Oct 16, 2020
4.458
4.458
4.313
4.313
376,879
-0.15(-3.26%)
Oct 15, 2020
4.313
4.486
4.230
4.458
615,662
+0.10(+2.38%)
Oct 14, 2020
4.444
4.527
4.340
4.354
554,076
-0.08(-1.72%)
Oct 13, 2020
4.451
4.500
4.375
4.430
553,123
-0.07(-1.54%)
Oct 12, 2020
4.361
4.517
4.306
4.500
764,309
+0.14(+3.17%)
Oct 09, 2020
4.417
4.421
4.292
4.361
767,771
-0.06(-1.25%)
Oct 08, 2020
4.306
4.417
4.237
4.417
418,981
+0.19(+4.42%)
Oct 07, 2020
4.271
4.292
4.181
4.230
247,410
-0.02(-0.49%)
Oct 06, 2020
4.334
4.396
4.223
4.250
368,668
-0.08(-1.76%)
Oct 05, 2020
4.161
4.334
4.126
4.327
374,978
+0.21(+5.04%)
Oct 02, 2020
4.036
4.230
4.036
4.119
316,642
-0.02(-0.50%)
Oct 01, 2020
4.216
4.250
4.098
4.140
369,892
-0.11(-2.61%)
Sep 30, 2020
4.257
4.299
4.188
4.250
389,082
-0.01(-0.16%)
Sep 29, 2020
4.292
4.327
4.161
4.257
683,675
-0.03(-0.65%)
Sep 28, 2020
4.105
4.354
4.105
4.285
720,842
+0.24(+5.81%)
Sep 25, 2020
4.071
4.119
4.015
4.050
448,239
-0.04(-1.02%)
Sep 24, 2020
4.064
4.170
4.029
4.091
324,731
+0.00(+0.00%)
Sep 23, 2020
4.154
4.195
4.084
4.091
405,919
-0.06(-1.50%)
Sep 22, 2020
4.188
4.285
4.091
4.154
663,523
-0.03(-0.83%)
Sep 21, 2020
4.334
4.334
4.161
4.188
398,641
-0.15(-3.35%)
Sep 18, 2020
4.396
4.493
4.334
4.334
1,708,164
-0.08(-1.73%)
Sep 17, 2020
4.396
4.541
4.382
4.410
474,908
-0.04(-0.93%)
Sep 16, 2020
4.340
4.562
4.340
4.451
781,375
+0.11(+2.55%)
Sep 15, 2020
4.417
4.527
4.334
4.340
597,871
-0.03(-0.79%)
Sep 14, 2020
4.271
4.441
4.223
4.375
496,253
+0.10(+2.43%)
Sep 11, 2020
4.202
4.285
4.181
4.271
474,674
+0.08(+1.98%)
Sep 10, 2020
4.368
4.403
4.167
4.188
560,403
-0.19(-4.42%)
Sep 09, 2020
4.382
4.507
4.327
4.382
507,891
+0.04(+0.96%)
Sep 08, 2020
4.479
4.479
4.299
4.340
533,221
-0.20(-4.42%)
Sep 04, 2020
4.520
4.604
4.417
4.541
622,595
-0.01(-0.30%)
Sep 03, 2020
4.659
4.742
4.534
4.555
529,127
-0.12(-2.52%)
Sep 02, 2020
4.846
4.846
4.652
4.673
929,085
-0.17(-3.57%)
Sep 01, 2020
4.818
4.874
4.777
4.846
447,449
+0.01(+0.14%)
Aug 31, 2020
4.867
4.873
4.763
4.839
285,935
-0.03(-0.71%)
Aug 28, 2020
4.804
4.922
4.804
4.874
620,283
+0.07(+1.44%)
Aug 27, 2020
4.832
4.867
4.770
4.804
158,670
+0.00(+0.00%)
Aug 26, 2020
4.846
4.874
4.804
4.804
232,613
-0.06(-1.28%)
Aug 25, 2020
4.915
4.998
4.846
4.867
632,774
-0.03(-0.57%)
Aug 24, 2020
4.811
5.047
4.801
4.894
498,898
+0.11(+2.32%)
Aug 21, 2020
4.832
4.832
4.721
4.784
318,953
+0.00(+0.00%)
Aug 20, 2020
4.915
4.915
4.777
4.784
586,117
-0.15(-3.09%)
Aug 19, 2020
4.977
4.977
4.901
4.936
321,958
-0.03(-0.70%)
Aug 18, 2020
4.943
5.095
4.887
4.970
527,547
-0.01(-0.14%)
Aug 17, 2020
4.991
5.047
4.977
4.977
314,960
-0.07(-1.37%)
Aug 14, 2020
4.936
5.047
4.915
5.047
430,760
+0.08(+1.67%)
Aug 13, 2020
5.054
5.054
4.915
4.964
521,848
-0.08(-1.51%)
Aug 12, 2020
5.074
5.074
4.918
5.040
832,949
+0.07(+1.36%)
Aug 11, 2020
5.169
5.304
4.972
4.972
1,285,369
-0.14(-2.79%)
Aug 10, 2020
4.985
5.141
4.924
5.114
1,233,399
+0.14(+2.86%)
Aug 07, 2020
5.013
5.074
4.904
4.972
435,508
-0.05(-1.08%)
Aug 06, 2020
4.918
5.040
4.829
5.026
330,339
+0.12(+2.49%)
Aug 05, 2020
4.979
5.074
4.850
4.904
1,406,645
-0.01(-0.28%)
Aug 04, 2020
4.884
4.952
4.748
4.918
419,886
-0.03(-0.68%)
Aug 03, 2020
4.782
4.972
4.734
4.952
815,910
+0.20(+4.14%)
Jul 31, 2020
4.809
4.836
4.707
4.755
391,868
-0.09(-1.82%)
Jul 30, 2020
4.918
4.918
4.748
4.843
575,724
-0.10(-2.06%)
Jul 29, 2020
4.863
5.060
4.809
4.945
386,259
+0.08(+1.67%)
Jul 28, 2020
4.979
5.135
4.850
4.863
961,626
+0.41(+9.13%)
Jul 27, 2020
4.409
4.497
4.314
4.456
449,465
+0.03(+0.77%)
Jul 24, 2020
4.572
4.680
4.422
4.422
397,471
-0.09(-2.10%)
Jul 23, 2020
4.436
4.551
4.375
4.517
392,927
+0.08(+1.83%)
Jul 22, 2020
4.416
4.517
4.355
4.436
240,987
-0.01(-0.30%)
Jul 21, 2020
4.321
4.450
4.314
4.450
968,308
+0.14(+3.31%)
Jul 20, 2020
4.334
4.443
4.253
4.307
683,562
-0.03(-0.63%)
Jul 17, 2020
4.497
4.511
4.314
4.334
356,485
-0.14(-3.18%)
Jul 16, 2020
4.558
4.599
4.456
4.477
264,229
-0.10(-2.22%)
Jul 15, 2020
4.490
4.667
4.409
4.578
666,999
+0.22(+4.98%)
Jul 14, 2020
4.205
4.382
4.205
4.361
784,311
+0.15(+3.54%)
Jul 13, 2020
4.273
4.280
4.192
4.212
840,791
-0.04(-0.96%)
Jul 10, 2020
4.171
4.266
4.143
4.253
353,831
+0.07(+1.62%)
Jul 09, 2020
4.273
4.273
4.107
4.185
313,449
-0.11(-2.53%)
Jul 08, 2020
4.321
4.334
4.165
4.294
258,692
-0.03(-0.63%)
Jul 07, 2020
4.361
4.382
4.253
4.321
195,607
-0.04(-0.93%)
Jul 06, 2020
4.389
4.422
4.260
4.361
364,691
+0.05(+1.26%)
Jul 02, 2020
4.334
4.355
4.219
4.307
288,520
+0.05(+1.28%)
Jul 01, 2020
4.443
4.483
4.229
4.253
335,466
-0.16(-3.54%)
Jun 30, 2020
4.294
4.429
4.178
4.409
281,604
+0.14(+3.17%)
Jun 29, 2020
4.219
4.348
4.151
4.273
592,908
+0.06(+1.45%)
Jun 26, 2020
4.219
4.226
4.036
4.212
350,441
-0.07(-1.58%)
Jun 25, 2020
4.273
4.409
4.225
4.280
243,799
-0.04(-0.94%)
Jun 24, 2020
4.517
4.542
4.294
4.321
1,428,803
-0.27(-5.91%)
Jun 23, 2020
4.667
4.707
4.558
4.592
1,191,794
+0.04(+0.89%)
Jun 22, 2020
4.680
4.694
4.422
4.551
1,666,094
-0.13(-2.75%)
Jun 19, 2020
4.958
4.985
4.680
4.680
1,335,715
-0.16(-3.36%)
Jun 18, 2020
4.823
5.013
4.799
4.843
1,287,111
-0.05(-0.97%)
Jun 17, 2020
5.013
5.074
4.884
4.890
1,384,438
-0.07(-1.50%)
Jun 16, 2020
5.128
5.192
4.911
4.965
623,217
-0.07(-1.48%)
Jun 15, 2020
4.768
5.087
4.748
5.040
524,283
+0.05(+0.95%)
Jun 12, 2020
4.884
5.067
4.830
4.992
214,068
+0.18(+3.66%)
Jun 11, 2020
5.046
5.162
4.802
4.816
552,100
-0.40(-7.67%)
Jun 10, 2020
5.223
5.304
4.999
5.216
393,623
+0.07(+1.45%)
Jun 09, 2020
5.386
5.386
5.074
5.141
643,294
-0.28(-5.25%)
Jun 08, 2020
5.596
5.711
5.318
5.426
654,785
+0.01(+0.25%)
Jun 05, 2020
5.589
5.793
5.358
5.413
2,585,922
+0.12(+2.31%)
Jun 04, 2020
4.680
5.352
4.626
5.291
882,763
+0.64(+13.70%)
Jun 03, 2020
4.538
4.653
4.483
4.653
490,014
+0.18(+3.94%)
Jun 02, 2020
4.402
4.545
4.395
4.477
224,289
+0.09(+2.17%)
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.