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
Qudian Inc ADR
(NY:
QD
)
1.710
-0.030 (-1.72%)
Streaming Delayed Price
Updated: 12:51 PM EDT, May 29, 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, 2024
1.690
1.800
1.660
1.740
453,636
+0.05(+2.96%)
May 24, 2024
1.720
1.780
1.670
1.690
539,004
-0.03(-1.74%)
May 23, 2024
1.850
1.890
1.720
1.720
459,225
-0.09(-4.97%)
May 22, 2024
1.830
1.900
1.800
1.810
306,161
-0.01(-0.55%)
May 21, 2024
1.900
1.910
1.820
1.820
313,952
-0.07(-3.70%)
May 20, 2024
1.900
1.945
1.860
1.890
393,470
+0.00(+0.00%)
May 17, 2024
1.970
2.020
1.870
1.890
435,617
-0.07(-3.57%)
May 16, 2024
1.970
2.020
1.930
1.960
1,300,162
-0.01(-0.51%)
May 15, 2024
2.060
2.070
1.970
1.970
532,221
-0.07(-3.43%)
May 14, 2024
2.100
2.150
2.040
2.040
549,005
-0.08(-3.77%)
May 13, 2024
2.110
2.150
2.090
2.120
543,017
+0.03(+1.44%)
May 10, 2024
2.270
2.280
2.070
2.090
708,284
-0.19(-8.33%)
May 09, 2024
2.300
2.340
2.260
2.280
410,460
-0.04(-1.72%)
May 08, 2024
2.400
2.415
2.320
2.320
351,250
-0.12(-4.92%)
May 07, 2024
2.530
2.530
2.400
2.440
959,634
-0.07(-2.79%)
May 06, 2024
2.490
2.515
2.475
2.510
1,183,666
+0.01(+0.40%)
May 03, 2024
2.420
2.500
2.420
2.500
647,679
+0.09(+3.73%)
May 02, 2024
2.430
2.480
2.405
2.410
752,489
+0.01(+0.42%)
May 01, 2024
2.380
2.456
2.380
2.400
715,383
+0.02(+0.84%)
Apr 30, 2024
2.470
2.510
2.360
2.380
853,027
-0.12(-4.80%)
Apr 29, 2024
2.470
2.525
2.470
2.500
1,198,127
+0.04(+1.63%)
Apr 26, 2024
2.440
2.510
2.440
2.460
656,734
+0.03(+1.23%)
Apr 25, 2024
2.430
2.510
2.400
2.430
717,849
-0.03(-1.22%)
Apr 24, 2024
2.460
2.510
2.430
2.460
896,875
-0.01(-0.40%)
Apr 23, 2024
2.330
2.470
2.300
2.470
649,774
+0.14(+6.01%)
Apr 22, 2024
2.270
2.360
2.270
2.330
578,573
+0.05(+2.19%)
Apr 19, 2024
2.220
2.305
2.220
2.280
626,975
+0.03(+1.33%)
Apr 18, 2024
2.250
2.295
2.240
2.250
780,912
-0.02(-0.88%)
Apr 17, 2024
2.330
2.380
2.250
2.270
739,647
-0.06(-2.58%)
Apr 16, 2024
2.410
2.440
2.310
2.330
762,907
-0.08(-3.32%)
Apr 15, 2024
2.420
2.485
2.390
2.410
587,505
-0.01(-0.41%)
Apr 12, 2024
2.400
2.495
2.400
2.420
747,044
-0.01(-0.41%)
Apr 11, 2024
2.490
2.535
2.420
2.430
1,177,769
-0.07(-2.80%)
Apr 10, 2024
2.430
2.515
2.430
2.500
1,336,616
+0.00(+0.00%)
Apr 09, 2024
2.480
2.520
2.470
2.500
951,642
+0.01(+0.40%)
Apr 08, 2024
2.420
2.500
2.420
2.490
1,055,604
+0.07(+2.89%)
Apr 05, 2024
2.420
2.485
2.395
2.420
800,712
+0.02(+0.83%)
Apr 04, 2024
2.470
2.510
2.400
2.400
615,916
-0.06(-2.44%)
Apr 03, 2024
2.390
2.510
2.390
2.460
1,029,142
+0.08(+3.36%)
Apr 02, 2024
2.460
2.500
2.365
2.380
1,237,183
-0.12(-4.80%)
Apr 01, 2024
2.500
2.530
2.470
2.500
664,364
+0.00(+0.00%)
Mar 28, 2024
2.500
2.500
2.480
2.500
899,415
+0.01(+0.40%)
Mar 27, 2024
2.450
2.530
2.450
2.490
1,253,754
+0.03(+1.22%)
Mar 26, 2024
2.460
2.495
2.450
2.460
546,011
+0.01(+0.41%)
Mar 25, 2024
2.450
2.515
2.450
2.450
883,178
-0.02(-0.81%)
Mar 22, 2024
2.500
2.510
2.460
2.470
688,214
-0.03(-1.20%)
Mar 21, 2024
2.520
2.530
2.480
2.500
938,267
-0.01(-0.40%)
Mar 20, 2024
2.460
2.535
2.450
2.510
759,399
+0.04(+1.62%)
Mar 19, 2024
2.540
2.540
2.460
2.470
775,822
-0.04(-1.59%)
Mar 18, 2024
2.560
2.600
2.450
2.510
1,708,569
+0.03(+1.21%)
Mar 15, 2024
2.440
2.490
2.410
2.480
2,191,258
+0.04(+1.64%)
Mar 14, 2024
2.380
2.460
2.380
2.440
1,013,938
+0.03(+1.24%)
Mar 13, 2024
2.470
2.520
2.390
2.410
1,089,601
-0.09(-3.60%)
Mar 12, 2024
2.400
2.520
2.400
2.500
993,281
+0.05(+2.04%)
Mar 11, 2024
2.380
2.470
2.340
2.450
1,379,191
+0.07(+2.94%)
Mar 08, 2024
2.350
2.420
2.330
2.380
432,477
+0.05(+2.15%)
Mar 07, 2024
2.330
2.370
2.300
2.330
190,640
+0.02(+0.87%)
Mar 06, 2024
2.330
2.350
2.275
2.310
557,922
-0.01(-0.43%)
Mar 05, 2024
2.280
2.405
2.280
2.320
636,447
-0.02(-0.85%)
Mar 04, 2024
2.330
2.370
2.263
2.340
1,553,192
+0.00(+0.00%)
Mar 01, 2024
2.450
2.450
2.340
2.340
298,678
-0.11(-4.49%)
Feb 29, 2024
2.390
2.460
2.385
2.450
872,304
+0.06(+2.51%)
Feb 28, 2024
2.350
2.410
2.349
2.390
735,041
-0.01(-0.42%)
Feb 27, 2024
2.380
2.440
2.360
2.400
656,619
+0.02(+0.84%)
Feb 26, 2024
2.470
2.470
2.360
2.380
1,131,103
-0.09(-3.64%)
Feb 23, 2024
2.420
2.490
2.400
2.470
542,478
+0.02(+0.82%)
Feb 22, 2024
2.460
2.490
2.440
2.450
755,863
+0.00(+0.00%)
Feb 21, 2024
2.400
2.470
2.315
2.450
1,368,579
+0.03(+1.24%)
Feb 20, 2024
2.450
2.450
2.380
2.420
799,473
-0.05(-2.02%)
Feb 16, 2024
2.520
2.540
2.470
2.470
526,350
-0.06(-2.37%)
Feb 15, 2024
2.390
2.545
2.385
2.530
2,201,834
+0.13(+5.42%)
Feb 14, 2024
2.320
2.400
2.320
2.400
591,089
+0.09(+3.90%)
Feb 13, 2024
2.300
2.355
2.260
2.310
884,221
-0.02(-0.86%)
Feb 12, 2024
2.300
2.400
2.300
2.330
755,154
+0.02(+0.87%)
Feb 09, 2024
2.200
2.320
2.200
2.310
930,005
+0.11(+5.00%)
Feb 08, 2024
2.140
2.220
2.140
2.200
609,803
+0.04(+1.85%)
Feb 07, 2024
2.190
2.210
2.130
2.160
1,105,300
-0.03(-1.37%)
Feb 06, 2024
2.140
2.205
2.140
2.190
1,202,847
+0.00(+0.00%)
Feb 05, 2024
2.170
2.220
2.160
2.190
1,621,327
+0.02(+0.92%)
Feb 02, 2024
2.140
2.190
2.120
2.170
1,023,755
+0.03(+1.40%)
Feb 01, 2024
2.200
2.250
2.040
2.140
3,628,427
+0.08(+3.88%)
Jan 31, 2024
2.050
2.100
2.040
2.060
654,250
-0.01(-0.48%)
Jan 30, 2024
2.030
2.095
2.020
2.070
761,314
+0.01(+0.49%)
Jan 29, 2024
2.010
2.080
2.000
2.060
472,227
+0.03(+1.48%)
Jan 26, 2024
2.020
2.090
2.010
2.030
307,175
-0.01(-0.49%)
Jan 25, 2024
2.070
2.070
2.022
2.040
323,969
-0.02(-0.97%)
Jan 24, 2024
2.050
2.090
2.010
2.060
935,665
+0.04(+1.98%)
Jan 23, 2024
2.000
2.060
1.970
2.020
789,055
+0.01(+0.50%)
Jan 22, 2024
2.120
2.160
2.000
2.010
1,230,775
-0.13(-6.07%)
Jan 19, 2024
2.190
2.210
2.110
2.140
1,697,243
-0.03(-1.38%)
Jan 18, 2024
2.130
2.200
2.125
2.170
1,229,869
+0.02(+0.93%)
Jan 17, 2024
2.150
2.210
2.140
2.150
2,799,281
+0.00(+0.00%)
Jan 16, 2024
2.130
2.200
2.100
2.150
1,203,455
-0.01(-0.46%)
Jan 12, 2024
2.200
2.240
2.160
2.160
651,640
-0.03(-1.37%)
Jan 11, 2024
2.240
2.250
2.150
2.190
755,356
-0.05(-2.23%)
Jan 10, 2024
2.150
2.245
2.135
2.240
1,416,838
+0.07(+3.23%)
Jan 09, 2024
2.110
2.185
2.090
2.170
1,279,316
+0.06(+2.84%)
Jan 08, 2024
2.140
2.185
2.110
2.110
405,452
-0.06(-2.76%)
Jan 05, 2024
2.100
2.190
2.090
2.170
730,798
+0.05(+2.36%)
Jan 04, 2024
2.060
2.145
2.040
2.120
902,263
+0.03(+1.44%)
Jan 03, 2024
1.960
2.090
1.960
2.090
724,961
+0.11(+5.56%)
Jan 02, 2024
2.010
2.040
1.960
1.980
641,843
-0.06(-2.94%)
Dec 29, 2023
2.060
2.105
2.030
2.040
763,225
-0.05(-2.39%)
Dec 28, 2023
2.090
2.190
2.090
2.090
797,180
-0.05(-2.34%)
Dec 27, 2023
2.130
2.150
2.105
2.140
695,205
+0.01(+0.47%)
Dec 26, 2023
2.160
2.168
2.115
2.130
723,266
-0.01(-0.47%)
Dec 22, 2023
2.070
2.149
2.030
2.140
928,948
+0.05(+2.39%)
Dec 21, 2023
1.980
2.100
1.980
2.090
1,052,392
+0.11(+5.56%)
Dec 20, 2023
2.070
2.100
1.980
1.980
804,931
-0.13(-6.16%)
Dec 19, 2023
2.030
2.120
2.010
2.110
867,909
+0.06(+2.93%)
Dec 18, 2023
2.000
2.050
1.980
2.050
863,061
+0.03(+1.49%)
Dec 15, 2023
2.080
2.090
1.980
2.020
947,778
-0.06(-2.88%)
Dec 14, 2023
2.050
2.090
2.040
2.080
921,671
+0.03(+1.46%)
Dec 13, 2023
2.000
2.050
1.980
2.050
1,246,694
+0.06(+3.02%)
Dec 12, 2023
1.850
2.000
1.850
1.990
676,768
+0.14(+7.57%)
Dec 11, 2023
1.790
1.870
1.705
1.850
1,086,233
-0.01(-0.54%)
Dec 08, 2023
1.860
1.900
1.820
1.860
827,949
+0.03(+1.64%)
Dec 07, 2023
1.860
1.910
1.760
1.830
949,195
-0.02(-1.08%)
Dec 06, 2023
1.780
1.860
1.750
1.850
1,074,126
+0.08(+4.52%)
Dec 05, 2023
1.730
1.770
1.730
1.770
472,417
+0.02(+1.14%)
Dec 04, 2023
1.620
1.795
1.620
1.750
977,415
+0.11(+6.71%)
Dec 01, 2023
1.550
1.645
1.550
1.640
323,458
+0.06(+3.80%)
Nov 30, 2023
1.570
1.600
1.555
1.580
234,055
-0.01(-0.63%)
Nov 29, 2023
1.590
1.620
1.580
1.590
404,404
+0.02(+1.27%)
Nov 28, 2023
1.570
1.600
1.560
1.570
429,936
-0.02(-1.26%)
Nov 27, 2023
1.610
1.640
1.570
1.590
463,453
-0.02(-1.24%)
Nov 24, 2023
1.680
1.680
1.610
1.610
332,047
-0.09(-5.29%)
Nov 22, 2023
1.750
1.760
1.700
1.700
327,154
-0.02(-1.16%)
Nov 21, 2023
1.810
1.820
1.720
1.720
419,905
-0.07(-3.91%)
Nov 20, 2023
1.740
1.795
1.735
1.790
305,437
+0.07(+4.07%)
Nov 17, 2023
1.730
1.765
1.720
1.720
345,170
-0.02(-1.15%)
Nov 16, 2023
1.790
1.790
1.740
1.740
433,286
-0.05(-2.79%)
Nov 15, 2023
1.750
1.800
1.750
1.790
265,319
+0.05(+2.87%)
Nov 14, 2023
1.730
1.750
1.720
1.740
303,231
+0.04(+2.35%)
Nov 13, 2023
1.720
1.750
1.700
1.700
350,214
-0.05(-2.86%)
Nov 10, 2023
1.740
1.755
1.701
1.750
235,753
+0.03(+1.74%)
Nov 09, 2023
1.740
1.780
1.710
1.720
442,287
-0.03(-1.71%)
Nov 08, 2023
1.750
1.780
1.740
1.750
374,119
-0.03(-1.69%)
Nov 07, 2023
1.760
1.800
1.760
1.780
294,080
-0.01(-0.56%)
Nov 06, 2023
1.750
1.810
1.750
1.790
299,969
+0.03(+1.70%)
Nov 03, 2023
1.790
1.830
1.750
1.760
742,709
+0.03(+1.73%)
Nov 02, 2023
1.710
1.770
1.690
1.730
736,009
+0.02(+1.17%)
Nov 01, 2023
1.670
1.760
1.670
1.710
554,989
+0.03(+1.79%)
Oct 31, 2023
1.800
1.850
1.655
1.680
861,328
-0.14(-7.69%)
Oct 30, 2023
1.810
1.845
1.790
1.820
553,082
+0.02(+1.11%)
Oct 27, 2023
1.780
1.850
1.780
1.800
650,224
+0.03(+1.69%)
Oct 26, 2023
1.790
1.840
1.740
1.770
903,578
+0.00(+0.00%)
Oct 25, 2023
1.850
1.930
1.770
1.770
734,031
-0.07(-3.80%)
Oct 24, 2023
1.860
1.930
1.830
1.840
748,791
+0.00(+0.00%)
Oct 23, 2023
1.820
1.870
1.820
1.840
448,832
+0.00(+0.00%)
Oct 20, 2023
1.920
1.930
1.830
1.840
476,513
-0.07(-3.66%)
Oct 19, 2023
1.910
1.950
1.905
1.910
581,984
+0.01(+0.53%)
Oct 18, 2023
1.980
2.030
1.890
1.900
615,067
-0.12(-5.94%)
Oct 17, 2023
1.960
2.050
1.960
2.020
389,731
+0.05(+2.54%)
Oct 16, 2023
1.970
2.050
1.970
1.970
642,607
-0.06(-2.96%)
Oct 13, 2023
2.030
2.080
2.020
2.030
463,576
-0.01(-0.49%)
Oct 12, 2023
2.080
2.130
2.030
2.040
516,043
-0.05(-2.39%)
Oct 11, 2023
2.100
2.150
2.075
2.090
455,820
-0.01(-0.48%)
Oct 10, 2023
2.130
2.190
1.960
2.100
1,053,748
-0.02(-0.94%)
Oct 09, 2023
2.120
2.185
2.100
2.120
434,786
-0.03(-1.40%)
Oct 06, 2023
2.030
2.150
2.030
2.150
470,462
+0.10(+4.88%)
Oct 05, 2023
2.040
2.080
2.025
2.050
861,966
+0.02(+0.99%)
Oct 04, 2023
2.110
2.120
2.000
2.030
597,290
-0.04(-1.93%)
Oct 03, 2023
2.100
2.190
2.060
2.070
673,129
-0.09(-4.17%)
Oct 02, 2023
2.100
2.190
2.100
2.160
558,629
+0.04(+1.89%)
Sep 29, 2023
2.160
2.195
2.110
2.120
791,517
-0.01(-0.47%)
Sep 28, 2023
2.130
2.190
2.125
2.130
661,074
+0.00(+0.00%)
Sep 27, 2023
2.060
2.140
2.060
2.130
569,611
+0.09(+4.41%)
Sep 26, 2023
1.940
2.060
1.927
2.040
670,833
+0.06(+3.03%)
Sep 25, 2023
1.990
2.010
1.965
1.980
672,481
-0.08(-3.88%)
Sep 22, 2023
2.020
2.070
1.990
2.060
416,008
+0.07(+3.52%)
Sep 21, 2023
1.960
2.060
1.900
1.990
590,806
-0.01(-0.50%)
Sep 20, 2023
2.090
2.160
2.000
2.000
698,989
-0.09(-4.31%)
Sep 19, 2023
2.080
2.130
1.980
2.090
1,054,095
+0.01(+0.48%)
Sep 18, 2023
2.030
2.150
2.030
2.080
854,355
+0.05(+2.46%)
Sep 15, 2023
2.000
2.070
1.970
2.030
900,308
+0.02(+1.00%)
Sep 14, 2023
1.880
2.030
1.880
2.010
853,048
+0.13(+6.91%)
Sep 13, 2023
1.750
1.940
1.750
1.880
1,089,234
+0.13(+7.43%)
Sep 12, 2023
1.700
1.780
1.640
1.750
1,494,576
+0.02(+1.16%)
Sep 11, 2023
1.810
1.870
1.720
1.730
1,091,820
-0.07(-3.89%)
Sep 08, 2023
1.920
2.000
1.788
1.800
1,350,013
-0.16(-8.16%)
Sep 07, 2023
2.300
2.340
1.930
1.960
1,434,413
-0.41(-17.30%)
Sep 06, 2023
2.330
2.431
2.330
2.370
762,351
+0.03(+1.28%)
Sep 05, 2023
2.420
2.450
2.330
2.340
611,293
-0.08(-3.31%)
Sep 01, 2023
2.530
2.530
2.420
2.420
760,398
-0.10(-3.97%)
Aug 31, 2023
2.390
2.535
2.390
2.520
1,231,652
+0.12(+5.00%)
Aug 30, 2023
2.380
2.465
2.370
2.400
707,419
+0.00(+0.00%)
Aug 29, 2023
2.410
2.500
2.380
2.400
928,168
-0.02(-0.83%)
Aug 28, 2023
2.400
2.470
2.360
2.420
1,055,740
-0.02(-0.82%)
Aug 25, 2023
2.300
2.450
2.300
2.440
782,369
+0.11(+4.72%)
Aug 24, 2023
2.340
2.425
2.310
2.330
770,865
-0.01(-0.43%)
Aug 23, 2023
2.190
2.340
2.190
2.340
889,039
+0.16(+7.34%)
Aug 22, 2023
2.170
2.230
2.145
2.180
666,604
+0.02(+0.93%)
Aug 21, 2023
2.210
2.280
2.140
2.160
826,491
-0.09(-4.00%)
Aug 18, 2023
2.120
2.280
2.110
2.250
515,518
+0.09(+4.17%)
Aug 17, 2023
2.160
2.220
2.130
2.160
708,313
+0.01(+0.47%)
Aug 16, 2023
2.230
2.295
2.140
2.150
718,320
-0.10(-4.44%)
Aug 15, 2023
2.290
2.320
2.200
2.250
616,734
-0.04(-1.75%)
Aug 14, 2023
2.320
2.390
2.290
2.290
783,342
-0.08(-3.38%)
Aug 11, 2023
2.440
2.485
2.350
2.370
868,172
-0.10(-4.05%)
Aug 10, 2023
2.470
2.540
2.450
2.470
1,259,086
+0.00(+0.00%)
Aug 09, 2023
2.410
2.480
2.390
2.470
1,001,616
+0.07(+2.92%)
Aug 08, 2023
2.320
2.420
2.295
2.400
1,023,716
+0.06(+2.56%)
Aug 07, 2023
2.380
2.439
2.320
2.340
823,761
-0.04(-1.68%)
Aug 04, 2023
2.400
2.450
2.365
2.380
662,499
-0.02(-0.83%)
Aug 03, 2023
2.300
2.410
2.290
2.400
1,103,765
+0.10(+4.35%)
Aug 02, 2023
2.310
2.430
2.300
2.300
770,238
-0.08(-3.36%)
Aug 01, 2023
2.400
2.440
2.360
2.380
869,090
-0.06(-2.46%)
Jul 31, 2023
2.470
2.470
2.402
2.440
579,705
+0.01(+0.41%)
Jul 28, 2023
2.290
2.470
2.290
2.430
1,739,501
+0.19(+8.48%)
Jul 27, 2023
2.360
2.385
2.215
2.240
797,848
-0.11(-4.68%)
Jul 26, 2023
2.370
2.420
2.350
2.350
704,252
-0.04(-1.67%)
Jul 25, 2023
2.330
2.420
2.330
2.390
883,587
+0.05(+2.14%)
Jul 24, 2023
2.270
2.360
2.270
2.340
769,371
+0.09(+4.00%)
Jul 21, 2023
2.160
2.280
2.130
2.250
723,197
+0.12(+5.63%)
Jul 20, 2023
2.180
2.230
2.130
2.130
804,912
-0.12(-5.33%)
Jul 19, 2023
2.280
2.345
2.240
2.250
994,236
-0.05(-2.17%)
Jul 18, 2023
2.300
2.360
2.260
2.300
843,856
-0.04(-1.71%)
Jul 17, 2023
2.220
2.350
2.200
2.340
898,741
+0.14(+6.36%)
Jul 14, 2023
2.190
2.280
2.160
2.200
1,808,507
+0.01(+0.46%)
Jul 13, 2023
2.070
2.220
2.070
2.190
1,858,327
+0.11(+5.29%)
Jul 12, 2023
2.110
2.155
2.070
2.080
913,759
-0.06(-2.80%)
Jul 11, 2023
2.020
2.140
1.980
2.140
1,086,221
+0.14(+7.00%)
Jul 10, 2023
2.000
2.040
1.970
2.000
904,113
-0.04(-1.96%)
Jul 07, 2023
2.000
2.070
1.990
2.040
609,688
+0.03(+1.49%)
Jul 06, 2023
2.020
2.055
1.960
2.010
730,878
-0.02(-0.99%)
Jul 05, 2023
2.030
2.085
2.000
2.030
718,747
+0.00(+0.00%)
Jul 03, 2023
2.020
2.091
1.960
2.030
774,009
+0.03(+1.50%)
Jun 30, 2023
1.970
2.020
1.970
2.000
635,800
+0.02(+1.01%)
Jun 29, 2023
1.940
2.010
1.920
1.980
905,938
+0.03(+1.54%)
Jun 28, 2023
1.970
1.990
1.930
1.950
399,965
-0.03(-1.52%)
Jun 27, 2023
1.970
2.050
1.960
1.980
919,445
+0.00(+0.00%)
Jun 26, 2023
1.920
2.020
1.920
1.980
798,932
+0.05(+2.59%)
Jun 23, 2023
1.930
1.990
1.900
1.930
708,593
-0.07(-3.50%)
Jun 22, 2023
1.970
2.030
1.960
2.000
676,967
+0.04(+2.04%)
Jun 21, 2023
1.960
2.000
1.910
1.960
545,261
-0.04(-2.00%)
Jun 20, 2023
1.860
2.000
1.860
2.000
1,467,380
+0.09(+4.71%)
Jun 16, 2023
1.830
1.925
1.785
1.910
863,431
+0.09(+4.95%)
Jun 15, 2023
1.750
1.830
1.660
1.820
937,443
+0.16(+9.64%)
Jun 14, 2023
1.910
1.920
1.650
1.660
1,171,262
-0.26(-13.54%)
Jun 13, 2023
1.830
1.940
1.830
1.920
630,424
+0.03(+1.59%)
Jun 12, 2023
1.820
1.890
1.802
1.890
647,227
+0.09(+5.00%)
Jun 09, 2023
1.830
1.930
1.710
1.800
2,198,727
-0.01(-0.55%)
Jun 08, 2023
1.650
1.810
1.648
1.810
1,060,898
+0.13(+7.74%)
Jun 07, 2023
1.600
1.680
1.600
1.680
600,769
+0.07(+4.35%)
Jun 06, 2023
1.490
1.620
1.450
1.610
634,771
+0.10(+6.62%)
Jun 05, 2023
1.480
1.525
1.460
1.510
642,103
+0.05(+3.42%)
Jun 02, 2023
1.390
1.480
1.381
1.460
840,595
+0.08(+5.80%)
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.