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
Sachem Capital Corp
(NY:
SACH
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
3.170
3.185
3.110
3.120
372,367
-0.05(-1.58%)
May 21, 2024
3.210
3.210
3.170
3.170
167,124
-0.03(-0.94%)
May 20, 2024
3.200
3.220
3.200
3.200
189,245
+0.00(+0.00%)
May 17, 2024
3.230
3.240
3.200
3.200
255,109
-0.02(-0.62%)
May 16, 2024
3.240
3.240
3.220
3.220
151,358
-0.01(-0.31%)
May 15, 2024
3.200
3.240
3.190
3.230
317,522
+0.04(+1.25%)
May 14, 2024
3.170
3.210
3.170
3.190
228,133
+0.00(+0.00%)
May 13, 2024
3.200
3.200
3.170
3.190
138,270
+0.01(+0.31%)
May 10, 2024
3.170
3.220
3.140
3.180
319,121
+0.00(+0.00%)
May 09, 2024
3.190
3.200
3.180
3.180
160,665
-0.02(-0.63%)
May 08, 2024
3.180
3.200
3.130
3.200
294,835
+0.04(+1.27%)
May 07, 2024
3.200
3.220
3.160
3.160
347,460
-0.01(-0.32%)
May 06, 2024
3.210
3.250
3.160
3.170
252,006
-0.03(-0.94%)
May 03, 2024
3.160
3.250
3.160
3.200
276,988
+0.06(+1.91%)
May 02, 2024
3.190
3.190
3.130
3.140
177,789
-0.01(-0.32%)
May 01, 2024
3.150
3.170
3.085
3.150
385,254
+0.05(+1.61%)
Apr 30, 2024
3.150
3.180
3.100
3.100
451,822
-0.08(-2.52%)
Apr 29, 2024
3.230
3.240
3.150
3.180
470,025
-0.07(-2.15%)
Apr 26, 2024
3.200
3.260
3.200
3.250
155,830
+0.07(+2.20%)
Apr 25, 2024
3.160
3.195
3.150
3.180
225,428
-0.02(-0.63%)
Apr 24, 2024
3.190
3.232
3.180
3.200
205,222
+0.01(+0.31%)
Apr 23, 2024
3.160
3.232
3.160
3.190
219,534
+0.05(+1.59%)
Apr 22, 2024
3.200
3.220
3.140
3.140
390,415
-0.05(-1.57%)
Apr 19, 2024
3.180
3.215
3.140
3.190
217,452
+0.01(+0.31%)
Apr 18, 2024
3.210
3.230
3.170
3.180
238,333
+0.00(+0.00%)
Apr 17, 2024
3.270
3.270
3.170
3.180
336,236
-0.06(-1.85%)
Apr 16, 2024
3.230
3.310
3.150
3.240
485,975
+0.04(+1.25%)
Apr 15, 2024
3.230
3.260
3.160
3.200
395,756
-0.01(-0.31%)
Apr 12, 2024
3.270
3.290
3.175
3.210
372,391
-0.04(-1.23%)
Apr 11, 2024
3.140
3.270
3.140
3.250
504,766
+0.10(+3.17%)
Apr 10, 2024
3.250
3.279
3.140
3.150
532,528
-0.15(-4.55%)
Apr 09, 2024
3.340
3.340
3.245
3.300
620,103
-0.01(-0.30%)
Apr 08, 2024
3.510
3.550
3.305
3.310
822,437
-0.30(-8.31%)
Apr 05, 2024
3.680
3.680
3.525
3.610
637,245
-0.02(-0.55%)
Apr 04, 2024
3.690
3.750
3.620
3.630
473,919
-0.02(-0.55%)
Apr 03, 2024
3.650
3.690
3.550
3.650
591,879
+0.03(+0.83%)
Apr 02, 2024
3.580
3.810
3.570
3.620
804,329
-0.05(-1.36%)
Apr 01, 2024
3.940
4.120
3.650
3.670
1,242,738
-0.79(-17.71%)
Mar 28, 2024
4.470
4.540
4.420
4.460
284,818
+0.00(+0.00%)
Mar 27, 2024
4.390
4.500
4.390
4.460
206,740
+0.08(+1.83%)
Mar 26, 2024
4.490
4.491
4.365
4.380
322,003
-0.08(-1.79%)
Mar 25, 2024
4.490
4.510
4.450
4.460
238,717
-0.04(-0.89%)
Mar 22, 2024
4.570
4.587
4.470
4.500
185,054
-0.04(-0.88%)
Mar 21, 2024
4.500
4.640
4.450
4.540
477,137
+0.00(+0.00%)
Mar 20, 2024
4.530
4.570
4.410
4.540
431,282
+0.01(+0.22%)
Mar 19, 2024
4.480
4.580
4.410
4.530
549,534
+0.06(+1.34%)
Mar 18, 2024
4.250
4.500
4.220
4.470
670,640
+0.23(+5.42%)
Mar 15, 2024
4.150
4.270
4.150
4.240
338,666
+0.03(+0.71%)
Mar 14, 2024
4.160
4.225
4.088
4.210
477,413
+0.05(+1.20%)
Mar 13, 2024
4.000
4.230
4.000
4.160
853,232
+0.16(+4.00%)
Mar 12, 2024
3.900
4.050
3.900
4.000
400,959
+0.07(+1.78%)
Mar 11, 2024
3.780
3.940
3.780
3.930
366,065
+0.11(+2.88%)
Mar 08, 2024
3.810
3.870
3.810
3.820
247,647
+0.00(+0.00%)
Mar 07, 2024
3.840
3.840
3.810
3.820
144,553
-0.02(-0.52%)
Mar 06, 2024
3.800
3.840
3.800
3.840
169,873
+0.05(+1.32%)
Mar 05, 2024
3.740
3.800
3.730
3.790
203,771
+0.02(+0.53%)
Mar 04, 2024
3.770
3.770
3.715
3.770
257,699
+0.00(+0.00%)
Mar 01, 2024
3.830
3.830
3.715
3.770
450,638
-0.07(-1.82%)
Feb 29, 2024
3.870
3.870
3.810
3.840
131,597
+0.03(+0.79%)
Feb 28, 2024
3.890
3.890
3.810
3.810
161,736
-0.09(-2.31%)
Feb 27, 2024
3.780
3.910
3.710
3.900
613,746
+0.14(+3.72%)
Feb 26, 2024
3.890
3.900
3.760
3.760
300,327
-0.17(-4.33%)
Feb 23, 2024
3.800
3.930
3.760
3.930
779,798
+0.12(+3.15%)
Feb 22, 2024
3.720
3.820
3.680
3.810
783,693
+0.09(+2.42%)
Feb 21, 2024
3.570
3.740
3.550
3.720
655,059
+0.14(+3.91%)
Feb 20, 2024
3.530
3.590
3.500
3.580
215,358
+0.05(+1.42%)
Feb 16, 2024
3.540
3.580
3.510
3.530
175,389
-0.03(-0.84%)
Feb 15, 2024
3.490
3.560
3.490
3.560
150,886
+0.07(+2.01%)
Feb 14, 2024
3.450
3.540
3.440
3.490
191,181
+0.08(+2.35%)
Feb 13, 2024
3.450
3.510
3.385
3.410
359,633
-0.11(-3.12%)
Feb 12, 2024
3.480
3.560
3.480
3.520
170,643
+0.03(+0.86%)
Feb 09, 2024
3.520
3.530
3.440
3.490
242,219
-0.04(-1.13%)
Feb 08, 2024
3.460
3.545
3.450
3.530
206,595
+0.09(+2.62%)
Feb 07, 2024
3.510
3.520
3.440
3.440
217,481
-0.05(-1.43%)
Feb 06, 2024
3.520
3.530
3.465
3.490
191,781
-0.03(-0.85%)
Feb 05, 2024
3.510
3.560
3.460
3.520
186,003
-0.02(-0.56%)
Feb 02, 2024
3.530
3.560
3.520
3.540
138,037
-0.04(-1.12%)
Feb 01, 2024
3.600
3.650
3.480
3.580
329,353
-0.01(-0.28%)
Jan 31, 2024
3.650
3.680
3.590
3.590
238,748
-0.08(-2.18%)
Jan 30, 2024
3.720
3.769
3.660
3.670
148,842
-0.08(-2.13%)
Jan 29, 2024
3.750
3.770
3.730
3.750
104,639
+0.00(+0.00%)
Jan 26, 2024
3.750
3.800
3.750
3.750
141,336
-0.01(-0.27%)
Jan 25, 2024
3.740
3.770
3.733
3.760
110,466
+0.03(+0.80%)
Jan 24, 2024
3.770
3.770
3.710
3.730
97,573
-0.02(-0.53%)
Jan 23, 2024
3.770
3.780
3.710
3.750
130,645
+0.00(+0.00%)
Jan 22, 2024
3.750
3.790
3.730
3.750
214,084
-0.04(-1.06%)
Jan 19, 2024
3.700
3.790
3.635
3.790
332,898
+0.11(+2.99%)
Jan 18, 2024
3.720
3.725
3.630
3.680
214,572
+0.00(+0.00%)
Jan 17, 2024
3.680
3.705
3.655
3.680
203,157
-0.03(-0.81%)
Jan 16, 2024
3.740
3.750
3.680
3.710
204,040
-0.07(-1.85%)
Jan 12, 2024
3.790
3.815
3.740
3.780
252,917
+0.01(+0.27%)
Jan 11, 2024
3.800
3.840
3.740
3.770
282,543
-0.03(-0.79%)
Jan 10, 2024
3.840
3.849
3.780
3.800
250,559
-0.04(-1.04%)
Jan 09, 2024
3.810
3.840
3.770
3.840
212,462
+0.02(+0.52%)
Jan 08, 2024
3.800
3.839
3.790
3.820
305,141
+0.04(+1.06%)
Jan 05, 2024
3.760
3.805
3.740
3.780
260,891
+0.02(+0.53%)
Jan 04, 2024
3.720
3.800
3.720
3.760
357,527
+0.01(+0.27%)
Jan 03, 2024
3.700
3.750
3.640
3.750
239,849
+0.04(+1.08%)
Jan 02, 2024
3.730
3.740
3.640
3.710
999,140
-0.03(-0.80%)
Dec 29, 2023
3.770
3.790
3.715
3.740
379,557
-0.06(-1.58%)
Dec 28, 2023
3.720
3.820
3.690
3.800
375,401
+0.00(+0.00%)
Dec 27, 2023
3.820
3.850
3.790
3.800
441,556
-0.03(-0.78%)
Dec 26, 2023
3.770
3.835
3.770
3.830
490,262
+0.09(+2.41%)
Dec 22, 2023
3.690
3.770
3.690
3.740
461,737
+0.02(+0.54%)
Dec 21, 2023
3.710
3.720
3.610
3.720
1,023,216
+0.04(+1.09%)
Dec 20, 2023
3.720
3.765
3.650
3.680
786,997
-0.01(-0.27%)
Dec 19, 2023
3.740
3.740
3.640
3.690
920,294
+0.00(+0.00%)
Dec 18, 2023
3.830
3.830
3.640
3.690
1,406,997
-0.11(-2.89%)
Dec 15, 2023
3.830
3.830
3.760
3.800
560,086
-0.03(-0.78%)
Dec 14, 2023
3.930
3.980
3.810
3.830
412,004
-0.03(-0.78%)
Dec 13, 2023
3.800
3.880
3.750
3.860
202,607
+0.08(+2.12%)
Dec 12, 2023
3.780
3.840
3.771
3.780
176,993
+0.00(+0.00%)
Dec 11, 2023
3.780
3.818
3.760
3.780
219,391
+0.01(+0.27%)
Dec 08, 2023
3.830
3.830
3.760
3.770
166,590
-0.08(-2.08%)
Dec 07, 2023
3.790
3.860
3.790
3.850
197,485
+0.07(+1.85%)
Dec 06, 2023
3.870
3.910
3.775
3.780
207,084
-0.09(-2.33%)
Dec 05, 2023
3.820
3.910
3.820
3.870
227,662
+0.00(+0.00%)
Dec 04, 2023
3.850
3.910
3.830
3.870
237,443
-0.02(-0.51%)
Dec 01, 2023
3.740
3.890
3.738
3.890
668,291
+0.14(+3.73%)
Nov 30, 2023
3.610
3.750
3.610
3.750
268,987
+0.13(+3.59%)
Nov 29, 2023
3.620
3.660
3.610
3.620
213,015
-0.01(-0.28%)
Nov 28, 2023
3.640
3.650
3.610
3.630
103,322
+0.00(+0.00%)
Nov 27, 2023
3.650
3.690
3.630
3.630
179,628
-0.07(-1.89%)
Nov 24, 2023
3.590
3.700
3.570
3.700
122,719
+0.10(+2.78%)
Nov 22, 2023
3.560
3.640
3.560
3.600
231,961
+0.05(+1.41%)
Nov 21, 2023
3.530
3.590
3.530
3.550
187,884
+0.00(+0.00%)
Nov 20, 2023
3.520
3.630
3.512
3.550
283,962
+0.00(+0.00%)
Nov 17, 2023
3.520
3.580
3.520
3.550
135,088
+0.02(+0.57%)
Nov 16, 2023
3.590
3.590
3.530
3.530
167,814
-0.07(-1.94%)
Nov 15, 2023
3.510
3.600
3.510
3.600
214,558
+0.08(+2.27%)
Nov 14, 2023
3.500
3.610
3.420
3.520
284,387
+0.12(+3.53%)
Nov 13, 2023
3.430
3.450
3.390
3.400
121,775
-0.03(-0.87%)
Nov 10, 2023
3.410
3.450
3.410
3.430
136,416
+0.00(+0.00%)
Nov 09, 2023
3.480
3.500
3.430
3.430
149,011
-0.04(-1.15%)
Nov 08, 2023
3.480
3.630
3.470
3.470
236,061
-0.03(-0.86%)
Nov 07, 2023
3.440
3.500
3.430
3.500
200,878
+0.09(+2.64%)
Nov 06, 2023
3.450
3.460
3.390
3.410
162,304
-0.04(-1.16%)
Nov 03, 2023
3.370
3.490
3.370
3.450
301,510
+0.13(+3.92%)
Nov 02, 2023
3.220
3.320
3.220
3.320
194,843
+0.13(+4.08%)
Nov 01, 2023
3.240
3.260
3.180
3.190
138,869
-0.06(-1.85%)
Oct 31, 2023
3.240
3.290
3.230
3.250
116,655
+0.04(+1.25%)
Oct 30, 2023
3.240
3.250
3.180
3.210
226,101
-0.10(-3.02%)
Oct 27, 2023
3.360
3.380
3.260
3.310
271,188
-0.05(-1.49%)
Oct 26, 2023
3.220
3.390
3.220
3.360
223,725
+0.15(+4.67%)
Oct 25, 2023
3.270
3.280
3.200
3.210
259,926
-0.03(-0.93%)
Oct 24, 2023
3.410
3.445
3.240
3.240
640,100
-0.19(-5.54%)
Oct 23, 2023
3.450
3.505
3.420
3.430
235,391
-0.04(-1.15%)
Oct 20, 2023
3.440
3.515
3.440
3.470
211,064
-0.01(-0.29%)
Oct 19, 2023
3.550
3.570
3.470
3.480
149,505
-0.12(-3.33%)
Oct 18, 2023
3.650
3.650
3.569
3.600
147,678
-0.09(-2.44%)
Oct 17, 2023
3.610
3.710
3.598
3.690
196,119
+0.08(+2.22%)
Oct 16, 2023
3.500
3.650
3.495
3.610
197,805
+0.11(+3.14%)
Oct 13, 2023
3.500
3.530
3.495
3.500
56,071
+0.00(+0.00%)
Oct 12, 2023
3.570
3.570
3.460
3.500
132,139
-0.06(-1.69%)
Oct 11, 2023
3.550
3.580
3.540
3.560
80,073
+0.02(+0.56%)
Oct 10, 2023
3.510
3.540
3.490
3.540
145,604
+0.08(+2.31%)
Oct 09, 2023
3.400
3.500
3.400
3.460
115,920
+0.02(+0.58%)
Oct 06, 2023
3.370
3.440
3.365
3.440
104,782
+0.05(+1.47%)
Oct 05, 2023
3.300
3.420
3.300
3.390
118,962
+0.08(+2.42%)
Oct 04, 2023
3.310
3.340
3.280
3.310
193,941
-0.04(-1.19%)
Oct 03, 2023
3.430
3.445
3.300
3.350
422,653
-0.10(-2.90%)
Oct 02, 2023
3.520
3.525
3.430
3.450
124,057
-0.08(-2.27%)
Sep 29, 2023
3.510
3.550
3.475
3.530
170,155
+0.02(+0.57%)
Sep 28, 2023
3.470
3.530
3.465
3.510
208,952
+0.04(+1.15%)
Sep 27, 2023
3.500
3.560
3.470
3.470
112,296
+0.01(+0.29%)
Sep 26, 2023
3.580
3.600
3.460
3.460
171,087
-0.12(-3.35%)
Sep 25, 2023
3.640
3.610
3.580
3.580
172,876
-0.06(-1.65%)
Sep 22, 2023
3.590
3.675
3.570
3.640
196,389
+0.05(+1.39%)
Sep 21, 2023
3.650
3.660
3.580
3.590
155,786
-0.08(-2.18%)
Sep 20, 2023
3.700
3.719
3.670
3.670
110,945
-0.02(-0.54%)
Sep 19, 2023
3.680
3.719
3.650
3.690
238,581
+0.00(+0.00%)
Sep 18, 2023
3.710
3.750
3.688
3.690
350,974
-0.06(-1.60%)
Sep 15, 2023
3.680
3.750
3.679
3.750
212,025
+0.05(+1.35%)
Sep 14, 2023
3.620
3.740
3.620
3.700
186,710
+0.09(+2.49%)
Sep 13, 2023
3.610
3.669
3.565
3.610
179,081
+0.00(+0.00%)
Sep 12, 2023
3.630
3.690
3.610
3.610
185,673
+0.00(+0.00%)
Sep 11, 2023
3.550
3.620
3.545
3.610
136,289
+0.07(+1.98%)
Sep 08, 2023
3.520
3.550
3.500
3.540
120,065
+0.00(+0.00%)
Sep 07, 2023
3.450
3.550
3.450
3.540
137,857
+0.08(+2.31%)
Sep 06, 2023
3.530
3.530
3.460
3.460
124,254
-0.06(-1.70%)
Sep 05, 2023
3.500
3.550
3.460
3.520
197,431
+0.04(+1.15%)
Sep 01, 2023
3.480
3.550
3.450
3.480
372,322
+0.01(+0.29%)
Aug 31, 2023
3.500
3.539
3.450
3.470
167,986
-0.03(-0.86%)
Aug 30, 2023
3.500
3.530
3.480
3.500
116,620
+0.00(+0.00%)
Aug 29, 2023
3.480
3.545
3.480
3.500
150,802
+0.02(+0.57%)
Aug 28, 2023
3.450
3.520
3.450
3.480
104,756
+0.02(+0.58%)
Aug 25, 2023
3.450
3.480
3.435
3.460
146,340
+0.02(+0.58%)
Aug 24, 2023
3.380
3.450
3.380
3.440
128,288
+0.06(+1.78%)
Aug 23, 2023
3.370
3.410
3.350
3.380
141,947
+0.03(+0.90%)
Aug 22, 2023
3.330
3.380
3.330
3.350
123,845
+0.03(+0.90%)
Aug 21, 2023
3.350
3.380
3.300
3.320
184,183
-0.02(-0.60%)
Aug 18, 2023
3.350
3.410
3.330
3.340
308,088
+0.01(+0.30%)
Aug 17, 2023
3.370
3.450
3.330
3.330
266,594
-0.12(-3.48%)
Aug 16, 2023
3.350
3.480
3.350
3.450
230,116
+0.10(+2.99%)
Aug 15, 2023
3.440
3.440
3.240
3.350
385,810
-0.09(-2.62%)
Aug 14, 2023
3.400
3.500
3.380
3.440
296,110
-0.03(-0.86%)
Aug 11, 2023
3.460
3.480
3.430
3.470
230,566
+0.06(+1.76%)
Aug 10, 2023
3.450
3.455
3.360
3.410
227,627
+0.00(+0.00%)
Aug 09, 2023
3.410
3.500
3.400
3.410
420,866
+0.04(+1.19%)
Aug 08, 2023
3.400
3.400
3.340
3.370
236,763
-0.03(-0.88%)
Aug 07, 2023
3.510
3.510
3.360
3.400
915,308
-0.08(-2.30%)
Aug 04, 2023
3.640
3.660
3.470
3.480
752,917
-0.25(-6.70%)
Aug 03, 2023
3.850
3.850
3.730
3.730
2,100,711
-0.15(-3.87%)
Aug 02, 2023
3.900
3.945
3.850
3.880
830,543
-0.04(-1.02%)
Aug 01, 2023
3.950
3.950
3.860
3.920
325,809
+0.00(+0.00%)
Jul 31, 2023
3.850
3.975
3.850
3.920
672,275
+0.11(+2.89%)
Jul 28, 2023
3.750
3.820
3.720
3.810
310,578
+0.11(+2.97%)
Jul 27, 2023
3.720
3.770
3.680
3.700
311,397
-0.04(-1.07%)
Jul 26, 2023
3.640
3.740
3.630
3.740
392,706
+0.15(+4.18%)
Jul 25, 2023
3.630
3.650
3.570
3.590
214,416
-0.04(-1.10%)
Jul 24, 2023
3.600
3.649
3.600
3.630
162,863
+0.03(+0.83%)
Jul 21, 2023
3.590
3.620
3.560
3.600
146,693
+0.02(+0.56%)
Jul 20, 2023
3.730
3.740
3.580
3.580
325,358
-0.17(-4.53%)
Jul 19, 2023
3.750
3.769
3.730
3.750
200,406
+0.03(+0.81%)
Jul 18, 2023
3.750
3.780
3.700
3.720
214,500
-0.03(-0.80%)
Jul 17, 2023
3.670
3.750
3.660
3.750
206,711
+0.08(+2.18%)
Jul 14, 2023
3.680
3.680
3.651
3.670
147,408
-0.01(-0.27%)
Jul 13, 2023
3.630
3.680
3.630
3.680
140,292
+0.04(+1.10%)
Jul 12, 2023
3.600
3.650
3.590
3.640
199,341
+0.04(+1.11%)
Jul 11, 2023
3.550
3.600
3.550
3.600
121,838
+0.04(+1.12%)
Jul 10, 2023
3.520
3.560
3.510
3.560
126,950
+0.04(+1.14%)
Jul 07, 2023
3.460
3.520
3.460
3.520
122,797
+0.05(+1.44%)
Jul 06, 2023
3.510
3.510
3.440
3.470
165,692
-0.02(-0.57%)
Jul 05, 2023
3.500
3.539
3.480
3.490
285,862
-0.02(-0.57%)
Jul 03, 2023
3.500
3.520
3.481
3.510
112,963
+0.02(+0.57%)
Jun 30, 2023
3.530
3.530
3.445
3.490
210,593
+0.01(+0.29%)
Jun 29, 2023
3.420
3.525
3.420
3.480
256,026
+0.00(+0.00%)
Jun 28, 2023
3.470
3.490
3.420
3.480
126,791
+0.01(+0.29%)
Jun 27, 2023
3.390
3.470
3.390
3.470
167,311
+0.06(+1.76%)
Jun 26, 2023
3.350
3.420
3.330
3.410
228,983
+0.09(+2.71%)
Jun 23, 2023
3.300
3.345
3.290
3.320
114,320
+0.00(+0.00%)
Jun 22, 2023
3.320
3.400
3.310
3.320
147,727
-0.02(-0.60%)
Jun 21, 2023
3.400
3.410
3.335
3.340
154,182
-0.07(-2.05%)
Jun 20, 2023
3.360
3.430
3.332
3.410
174,972
+0.05(+1.49%)
Jun 16, 2023
3.340
3.360
3.295
3.360
236,851
+0.04(+1.20%)
Jun 15, 2023
3.300
3.340
3.290
3.320
148,960
+0.02(+0.61%)
Jun 14, 2023
3.380
3.400
3.300
3.300
205,920
-0.07(-2.08%)
Jun 13, 2023
3.330
3.380
3.320
3.370
157,754
+0.05(+1.51%)
Jun 12, 2023
3.410
3.410
3.305
3.320
248,403
-0.09(-2.64%)
Jun 09, 2023
3.450
3.450
3.370
3.410
152,060
-0.02(-0.58%)
Jun 08, 2023
3.400
3.440
3.341
3.430
176,877
+0.03(+0.88%)
Jun 07, 2023
3.300
3.430
3.300
3.400
251,600
+0.10(+3.03%)
Jun 06, 2023
3.170
3.320
3.170
3.300
166,024
+0.12(+3.77%)
Jun 05, 2023
3.210
3.225
3.170
3.180
185,280
-0.01(-0.31%)
Jun 02, 2023
3.070
3.190
3.070
3.190
329,521
+0.12(+3.91%)
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.