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
U.S. Xpress Enterprises Inc Cl A
(NY:
USX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 30, 2023
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
6.090
6.090
6.070
6.080
426,695
-0.01(-0.16%)
May 30, 2023
6.100
6.100
6.070
6.090
398,279
+0.01(+0.16%)
May 26, 2023
6.080
6.100
6.080
6.080
190,410
+0.00(+0.00%)
May 25, 2023
6.050
6.100
6.050
6.080
818,310
+0.02(+0.33%)
May 24, 2023
6.050
6.060
6.050
6.060
63,461
+0.00(+0.00%)
May 23, 2023
6.050
6.060
6.050
6.060
135,278
+0.01(+0.17%)
May 22, 2023
6.050
6.070
6.050
6.050
116,982
+0.00(+0.00%)
May 19, 2023
6.070
6.070
6.050
6.050
123,775
+0.00(+0.00%)
May 18, 2023
6.060
6.070
6.050
6.050
334,872
+0.00(+0.00%)
May 17, 2023
6.060
6.070
6.050
6.050
226,867
-0.01(-0.17%)
May 16, 2023
6.050
6.060
6.050
6.060
497,037
+0.01(+0.17%)
May 15, 2023
6.070
6.070
6.050
6.050
157,993
+0.00(+0.00%)
May 12, 2023
6.080
6.080
6.050
6.050
239,941
-0.01(-0.17%)
May 11, 2023
6.080
6.087
6.050
6.060
323,390
-0.01(-0.16%)
May 10, 2023
6.080
6.090
6.050
6.070
601,635
+0.00(+0.00%)
May 09, 2023
6.050
6.090
6.040
6.070
559,084
+0.00(+0.00%)
May 08, 2023
6.050
6.070
6.050
6.070
344,250
+0.03(+0.50%)
May 05, 2023
6.050
6.060
6.040
6.040
285,626
+0.01(+0.17%)
May 04, 2023
6.060
6.090
6.030
6.030
864,476
-0.06(-0.99%)
May 03, 2023
6.060
6.100
6.040
6.090
747,322
+0.05(+0.83%)
May 02, 2023
6.050
6.080
6.040
6.040
608,403
-0.03(-0.49%)
May 01, 2023
6.030
6.080
6.030
6.070
302,438
+0.03(+0.50%)
Apr 28, 2023
6.040
6.060
6.030
6.040
226,418
+0.02(+0.33%)
Apr 27, 2023
6.040
6.040
6.020
6.020
162,503
-0.03(-0.50%)
Apr 26, 2023
6.010
6.050
6.010
6.050
356,723
+0.05(+0.83%)
Apr 25, 2023
6.030
6.040
6.000
6.000
605,799
-0.05(-0.83%)
Apr 24, 2023
6.000
6.050
5.998
6.050
471,322
+0.04(+0.67%)
Apr 21, 2023
5.990
6.030
5.980
6.010
544,629
+0.02(+0.33%)
Apr 20, 2023
5.950
5.990
5.950
5.990
679,619
+0.04(+0.67%)
Apr 19, 2023
5.960
5.960
5.950
5.950
421,891
-0.01(-0.17%)
Apr 18, 2023
5.960
5.960
5.950
5.960
174,985
+0.01(+0.17%)
Apr 17, 2023
5.950
5.960
5.940
5.950
559,157
+0.01(+0.17%)
Apr 14, 2023
5.940
5.950
5.940
5.940
483,565
+0.00(+0.00%)
Apr 13, 2023
5.950
5.950
5.940
5.940
460,402
+0.00(+0.00%)
Apr 12, 2023
5.950
5.950
5.940
5.940
366,105
+0.00(+0.00%)
Apr 11, 2023
5.960
5.960
5.930
5.940
526,567
-0.01(-0.17%)
Apr 10, 2023
5.930
5.950
5.930
5.950
548,105
+0.01(+0.17%)
Apr 06, 2023
5.950
5.960
5.930
5.940
1,496,297
-0.01(-0.17%)
Apr 05, 2023
5.950
5.960
5.940
5.950
1,769,782
+0.00(+0.00%)
Apr 04, 2023
5.940
5.960
5.940
5.950
1,068,566
-0.01(-0.17%)
Apr 03, 2023
5.950
5.960
5.950
5.960
900,383
+0.02(+0.34%)
Mar 31, 2023
5.960
5.960
5.940
5.940
1,470,281
-0.04(-0.67%)
Mar 30, 2023
5.950
5.980
5.940
5.980
1,930,889
+0.02(+0.34%)
Mar 29, 2023
5.950
5.970
5.940
5.960
954,529
+0.01(+0.17%)
Mar 28, 2023
5.950
5.960
5.920
5.950
1,908,116
-0.01(-0.17%)
Mar 27, 2023
5.960
5.960
5.930
5.960
2,378,415
+0.00(+0.00%)
Mar 24, 2023
5.960
5.970
5.950
5.960
1,585,532
-0.01(-0.17%)
Mar 23, 2023
5.960
5.980
5.960
5.970
2,503,626
-0.02(-0.33%)
Mar 22, 2023
5.960
5.990
5.950
5.990
4,188,757
+0.01(+0.17%)
Mar 21, 2023
5.920
6.025
5.865
5.980
13,355,475
+4.48(+298.67%)
Mar 20, 2023
1.590
1.600
1.490
1.500
171,474
-0.04(-2.60%)
Mar 17, 2023
1.680
1.680
1.500
1.540
357,282
-0.12(-7.23%)
Mar 16, 2023
1.660
1.680
1.560
1.660
110,274
+0.02(+1.22%)
Mar 15, 2023
1.600
1.670
1.520
1.640
156,776
+0.03(+1.86%)
Mar 14, 2023
1.600
1.700
1.600
1.610
99,503
+0.01(+0.63%)
Mar 13, 2023
1.610
1.690
1.570
1.600
240,719
-0.04(-2.44%)
Mar 10, 2023
1.720
1.730
1.570
1.640
208,641
-0.06(-3.53%)
Mar 09, 2023
1.760
1.760
1.670
1.700
123,388
+0.00(+0.00%)
Mar 08, 2023
1.700
1.770
1.680
1.700
137,991
-0.01(-0.58%)
Mar 07, 2023
1.700
1.720
1.650
1.710
75,700
+0.04(+2.40%)
Mar 06, 2023
1.720
1.740
1.650
1.670
87,255
-0.02(-1.18%)
Mar 03, 2023
1.660
1.760
1.604
1.690
333,273
+0.05(+3.05%)
Mar 02, 2023
1.600
1.670
1.573
1.640
158,689
+0.07(+4.46%)
Mar 01, 2023
1.590
1.650
1.570
1.570
218,280
+0.00(+0.00%)
Feb 28, 2023
1.610
1.620
1.535
1.570
127,072
-0.04(-2.48%)
Feb 27, 2023
1.590
1.680
1.560
1.610
202,815
+0.04(+2.55%)
Feb 24, 2023
1.480
1.610
1.410
1.570
491,193
+0.10(+6.80%)
Feb 23, 2023
1.400
1.480
1.335
1.470
979,359
+0.09(+6.52%)
Feb 22, 2023
1.470
1.470
1.370
1.380
396,562
-0.06(-4.17%)
Feb 21, 2023
1.550
1.580
1.420
1.440
404,234
-0.10(-6.49%)
Feb 17, 2023
1.520
1.550
1.510
1.540
345,342
+0.02(+1.32%)
Feb 16, 2023
1.560
1.570
1.520
1.520
167,265
-0.05(-3.18%)
Feb 15, 2023
1.600
1.640
1.500
1.570
242,655
+0.02(+1.29%)
Feb 14, 2023
1.540
1.660
1.470
1.550
507,196
+0.07(+4.73%)
Feb 13, 2023
1.550
1.550
1.440
1.480
552,200
-0.03(-1.99%)
Feb 10, 2023
1.580
1.650
1.510
1.510
847,123
-0.07(-4.43%)
Feb 09, 2023
1.600
1.630
1.500
1.580
619,195
-0.02(-1.25%)
Feb 08, 2023
1.590
1.680
1.580
1.600
596,993
-0.03(-1.84%)
Feb 07, 2023
1.680
1.680
1.580
1.630
384,700
-0.01(-0.61%)
Feb 06, 2023
1.620
1.697
1.620
1.640
153,874
+0.00(+0.00%)
Feb 03, 2023
1.660
1.700
1.630
1.640
226,749
-0.01(-0.61%)
Feb 02, 2023
1.620
1.700
1.600
1.650
653,509
+0.02(+1.23%)
Feb 01, 2023
1.670
1.700
1.610
1.630
706,460
+0.01(+0.62%)
Jan 31, 2023
1.670
1.730
1.620
1.620
198,372
-0.03(-1.82%)
Jan 30, 2023
1.680
1.757
1.633
1.650
306,726
+0.02(+1.23%)
Jan 27, 2023
1.700
1.800
1.620
1.630
692,419
-0.12(-6.86%)
Jan 26, 2023
1.880
1.880
1.670
1.750
561,172
-0.12(-6.42%)
Jan 25, 2023
1.880
1.940
1.800
1.870
234,693
-0.07(-3.61%)
Jan 24, 2023
1.980
2.050
1.910
1.940
235,366
-0.03(-1.52%)
Jan 23, 2023
2.070
2.070
1.880
1.970
422,520
-0.09(-4.37%)
Jan 20, 2023
2.020
2.150
2.000
2.060
208,478
+0.04(+1.98%)
Jan 19, 2023
2.090
2.140
1.950
2.020
86,709
-0.10(-4.72%)
Jan 18, 2023
2.170
2.200
2.110
2.120
111,480
-0.01(-0.47%)
Jan 17, 2023
2.190
2.200
2.130
2.130
45,573
-0.05(-2.29%)
Jan 13, 2023
2.090
2.200
2.050
2.180
104,763
+0.04(+1.87%)
Jan 12, 2023
2.190
2.230
2.120
2.140
47,657
-0.07(-3.17%)
Jan 11, 2023
1.970
2.250
1.970
2.210
141,880
+0.21(+10.50%)
Jan 10, 2023
2.050
2.070
2.000
2.000
23,119
-0.02(-0.99%)
Jan 09, 2023
2.020
2.100
1.990
2.020
61,875
+0.04(+2.02%)
Jan 06, 2023
1.970
2.040
1.825
1.980
87,807
+0.04(+2.06%)
Jan 05, 2023
1.800
2.000
1.800
1.940
148,315
+0.10(+5.43%)
Jan 04, 2023
1.800
1.850
1.800
1.840
56,077
+0.06(+3.37%)
Jan 03, 2023
1.770
1.879
1.750
1.780
64,204
-0.03(-1.66%)
Dec 30, 2022
1.470
1.810
1.460
1.810
288,809
+0.30(+19.87%)
Dec 29, 2022
1.540
1.620
1.470
1.510
171,542
+0.03(+2.03%)
Dec 28, 2022
1.650
1.720
1.480
1.480
236,040
-0.20(-11.90%)
Dec 27, 2022
1.760
1.820
1.670
1.680
99,475
-0.12(-6.67%)
Dec 23, 2022
1.760
1.830
1.760
1.800
81,817
+0.00(+0.00%)
Dec 22, 2022
1.760
1.860
1.750
1.800
87,757
-0.01(-0.55%)
Dec 21, 2022
1.860
1.980
1.760
1.810
129,023
-0.01(-0.55%)
Dec 20, 2022
1.750
1.900
1.750
1.820
141,729
+0.05(+2.82%)
Dec 19, 2022
1.880
1.880
1.760
1.770
143,030
-0.06(-3.28%)
Dec 16, 2022
1.880
1.905
1.820
1.830
201,937
-0.07(-3.68%)
Dec 15, 2022
2.020
2.070
1.900
1.900
132,725
-0.09(-4.52%)
Dec 14, 2022
2.080
2.180
1.950
1.990
188,179
+0.05(+2.58%)
Dec 13, 2022
2.190
2.230
1.920
1.940
143,285
-0.15(-7.18%)
Dec 12, 2022
2.090
2.170
2.080
2.090
73,718
+0.00(+0.00%)
Dec 09, 2022
2.060
2.250
2.010
2.090
122,209
+0.03(+1.46%)
Dec 08, 2022
2.140
2.140
2.010
2.060
57,867
-0.08(-3.74%)
Dec 07, 2022
2.080
2.180
1.970
2.140
113,816
+0.06(+2.88%)
Dec 06, 2022
2.130
2.190
2.070
2.080
75,789
-0.08(-3.70%)
Dec 05, 2022
2.120
2.250
2.120
2.160
87,695
-0.02(-0.92%)
Dec 02, 2022
2.200
2.200
2.110
2.180
83,124
-0.02(-0.91%)
Dec 01, 2022
2.260
2.345
2.180
2.200
91,304
-0.06(-2.65%)
Nov 30, 2022
2.240
2.260
2.206
2.260
27,617
+0.06(+2.73%)
Nov 29, 2022
2.210
2.270
2.120
2.200
77,974
-0.10(-4.35%)
Nov 28, 2022
2.490
2.490
2.280
2.300
123,164
-0.16(-6.50%)
Nov 25, 2022
2.270
2.460
2.240
2.460
104,670
+0.23(+10.31%)
Nov 23, 2022
2.100
2.260
2.070
2.230
75,847
+0.13(+6.19%)
Nov 22, 2022
2.040
2.130
2.040
2.100
62,569
+0.08(+3.96%)
Nov 21, 2022
2.000
2.050
1.965
2.020
121,542
-0.02(-0.98%)
Nov 18, 2022
2.090
2.090
2.028
2.040
20,252
+0.00(+0.00%)
Nov 17, 2022
2.010
2.040
2.000
2.040
46,463
+0.01(+0.49%)
Nov 16, 2022
1.950
2.090
1.916
2.030
261,199
+0.07(+3.57%)
Nov 15, 2022
2.020
2.160
1.870
1.960
563,281
-0.05(-2.49%)
Nov 14, 2022
2.010
2.060
2.010
2.010
106,307
-0.01(-0.50%)
Nov 11, 2022
1.950
2.070
1.950
2.020
81,056
+0.06(+3.06%)
Nov 10, 2022
2.030
2.040
1.950
1.960
145,968
+0.04(+2.08%)
Nov 09, 2022
2.030
2.065
1.890
1.920
219,341
-0.09(-4.48%)
Nov 08, 2022
2.130
2.130
2.010
2.010
225,603
-0.08(-3.83%)
Nov 07, 2022
2.230
2.270
2.000
2.090
166,633
-0.14(-6.28%)
Nov 04, 2022
2.230
2.290
2.190
2.230
82,689
-0.04(-1.76%)
Nov 03, 2022
2.350
2.390
2.230
2.270
127,480
-0.09(-3.81%)
Nov 02, 2022
2.380
2.450
2.360
2.360
104,095
+0.00(+0.00%)
Nov 01, 2022
2.360
2.445
2.330
2.360
112,340
+0.03(+1.29%)
Oct 31, 2022
2.350
2.390
2.310
2.330
84,390
-0.02(-0.85%)
Oct 28, 2022
2.350
2.380
2.330
2.350
41,551
+0.00(+0.00%)
Oct 27, 2022
2.370
2.390
2.330
2.350
53,700
+0.01(+0.43%)
Oct 26, 2022
2.390
2.400
2.320
2.340
133,580
-0.03(-1.27%)
Oct 25, 2022
2.390
2.490
2.356
2.370
156,081
+0.01(+0.42%)
Oct 24, 2022
2.410
2.410
2.330
2.360
47,143
-0.04(-1.67%)
Oct 21, 2022
2.380
2.450
2.320
2.400
121,494
+0.00(+0.00%)
Oct 20, 2022
2.370
2.440
2.360
2.400
85,672
+0.01(+0.42%)
Oct 19, 2022
2.380
2.410
2.360
2.390
42,473
+0.03(+1.27%)
Oct 18, 2022
2.450
2.470
2.350
2.360
154,645
-0.06(-2.48%)
Oct 17, 2022
2.570
2.570
2.400
2.420
83,367
-0.07(-2.81%)
Oct 14, 2022
2.540
2.540
2.420
2.490
55,434
+0.01(+0.40%)
Oct 13, 2022
2.450
2.580
2.400
2.480
51,371
+0.00(+0.00%)
Oct 12, 2022
2.560
2.560
2.460
2.480
65,443
-0.04(-1.59%)
Oct 11, 2022
2.600
2.600
2.500
2.520
37,227
-0.06(-2.33%)
Oct 10, 2022
2.630
2.690
2.500
2.580
63,587
+0.01(+0.39%)
Oct 07, 2022
2.610
2.690
2.560
2.570
62,821
-0.05(-1.91%)
Oct 06, 2022
2.580
2.760
2.580
2.620
85,183
+0.02(+0.77%)
Oct 05, 2022
2.600
2.660
2.580
2.600
17,979
-0.05(-1.89%)
Oct 04, 2022
2.580
2.770
2.550
2.650
136,346
+0.09(+3.52%)
Oct 03, 2022
2.510
2.580
2.450
2.560
77,019
+0.10(+4.07%)
Sep 30, 2022
2.530
2.610
2.460
2.460
87,922
-0.02(-0.81%)
Sep 29, 2022
2.580
2.590
2.470
2.480
85,945
-0.09(-3.50%)
Sep 28, 2022
2.490
2.620
2.440
2.570
55,193
+0.09(+3.63%)
Sep 27, 2022
2.580
2.580
2.440
2.480
62,419
-0.03(-1.20%)
Sep 26, 2022
2.590
2.630
2.450
2.510
66,222
-0.08(-3.09%)
Sep 23, 2022
2.530
2.590
2.430
2.590
121,965
+0.03(+1.17%)
Sep 22, 2022
2.500
2.650
2.440
2.560
92,019
+0.09(+3.64%)
Sep 21, 2022
2.490
2.600
2.460
2.470
47,958
+0.01(+0.41%)
Sep 20, 2022
2.550
2.560
2.410
2.460
141,876
-0.10(-3.91%)
Sep 19, 2022
2.430
2.560
2.410
2.560
88,451
+0.15(+6.22%)
Sep 16, 2022
2.480
2.510
2.400
2.410
237,899
-0.13(-5.12%)
Sep 15, 2022
2.560
2.650
2.480
2.540
99,778
-0.05(-1.93%)
Sep 14, 2022
2.590
2.630
2.490
2.590
108,723
+0.04(+1.57%)
Sep 13, 2022
2.600
2.620
2.520
2.550
63,728
-0.10(-3.77%)
Sep 12, 2022
2.650
2.720
2.650
2.650
47,238
-0.02(-0.75%)
Sep 09, 2022
2.790
2.790
2.580
2.670
93,905
-0.04(-1.48%)
Sep 08, 2022
2.540
2.710
2.450
2.710
84,439
+0.19(+7.54%)
Sep 07, 2022
2.490
2.550
2.440
2.520
57,516
+0.04(+1.61%)
Sep 06, 2022
2.500
2.510
2.390
2.480
72,433
+0.02(+0.81%)
Sep 02, 2022
2.460
2.530
2.426
2.460
109,081
+0.04(+1.65%)
Sep 01, 2022
2.420
2.450
2.375
2.420
93,786
-0.04(-1.63%)
Aug 31, 2022
2.590
2.590
2.360
2.460
244,567
-0.13(-5.02%)
Aug 30, 2022
2.550
2.600
2.500
2.590
67,874
+0.08(+3.19%)
Aug 29, 2022
2.520
2.554
2.450
2.510
105,780
-0.06(-2.33%)
Aug 26, 2022
2.760
2.760
2.520
2.570
91,756
-0.16(-5.86%)
Aug 25, 2022
2.550
2.730
2.540
2.730
98,082
+0.21(+8.33%)
Aug 24, 2022
2.470
2.560
2.430
2.520
83,842
+0.05(+2.02%)
Aug 23, 2022
2.610
2.640
2.431
2.470
169,132
-0.04(-1.59%)
Aug 22, 2022
2.600
2.690
2.500
2.510
183,576
-0.14(-5.28%)
Aug 19, 2022
2.750
2.768
2.620
2.650
216,948
-0.11(-3.99%)
Aug 18, 2022
2.750
2.820
2.750
2.760
96,960
-0.05(-1.78%)
Aug 17, 2022
2.880
2.900
2.780
2.810
70,452
-0.08(-2.77%)
Aug 16, 2022
2.930
2.990
2.890
2.890
137,617
-0.05(-1.70%)
Aug 15, 2022
2.990
3.040
2.900
2.940
123,937
-0.03(-1.01%)
Aug 12, 2022
2.910
2.990
2.900
2.970
47,826
+0.06(+2.06%)
Aug 11, 2022
2.980
3.060
2.880
2.910
81,741
+0.00(+0.00%)
Aug 10, 2022
2.810
3.030
2.788
2.910
191,090
+0.16(+5.82%)
Aug 09, 2022
2.850
2.860
2.700
2.750
211,578
-0.10(-3.51%)
Aug 08, 2022
2.900
2.989
2.800
2.850
196,151
-0.06(-2.06%)
Aug 05, 2022
2.880
3.005
2.820
2.910
256,285
+0.02(+0.69%)
Aug 04, 2022
2.970
3.080
2.810
2.890
440,248
-0.40(-12.16%)
Aug 03, 2022
3.390
3.460
3.290
3.290
135,103
-0.09(-2.66%)
Aug 02, 2022
3.200
3.400
3.152
3.380
157,667
+0.19(+5.96%)
Aug 01, 2022
3.440
3.460
3.170
3.190
190,459
-0.32(-9.12%)
Jul 29, 2022
3.700
3.795
3.490
3.510
193,202
-0.23(-6.15%)
Jul 28, 2022
3.580
3.760
3.570
3.740
186,098
+0.19(+5.35%)
Jul 27, 2022
3.500
3.670
3.460
3.550
374,221
+0.09(+2.60%)
Jul 26, 2022
3.510
3.510
3.310
3.460
179,656
-0.05(-1.42%)
Jul 25, 2022
3.490
3.590
3.440
3.510
153,974
+0.05(+1.45%)
Jul 22, 2022
3.500
3.520
3.350
3.460
172,307
-0.08(-2.26%)
Jul 21, 2022
3.470
3.600
3.420
3.540
128,560
+0.05(+1.43%)
Jul 20, 2022
3.420
3.530
3.400
3.490
244,176
+0.03(+0.87%)
Jul 19, 2022
3.330
3.499
3.320
3.460
174,873
+0.17(+5.17%)
Jul 18, 2022
3.200
3.290
3.140
3.290
143,331
+0.15(+4.78%)
Jul 15, 2022
3.020
3.190
2.940
3.140
188,353
+0.13(+4.32%)
Jul 14, 2022
2.950
3.070
2.879
3.010
161,242
+0.02(+0.67%)
Jul 13, 2022
2.880
3.000
2.810
2.990
102,700
+0.02(+0.67%)
Jul 12, 2022
2.660
3.040
2.660
2.970
156,098
+0.23(+8.39%)
Jul 11, 2022
2.900
2.970
2.730
2.740
114,102
-0.18(-6.16%)
Jul 08, 2022
2.860
2.920
2.737
2.920
120,888
+0.07(+2.46%)
Jul 07, 2022
2.710
2.850
2.708
2.850
240,875
+0.14(+5.17%)
Jul 06, 2022
2.730
2.795
2.655
2.710
157,332
+0.00(+0.00%)
Jul 05, 2022
2.710
2.730
2.580
2.710
213,870
-0.05(-1.81%)
Jul 01, 2022
2.650
2.770
2.610
2.760
181,656
+0.08(+2.99%)
Jun 30, 2022
2.670
2.680
2.500
2.680
393,163
+0.01(+0.37%)
Jun 29, 2022
2.770
2.790
2.650
2.670
201,898
-0.12(-4.30%)
Jun 28, 2022
2.880
3.130
2.770
2.790
261,813
-0.12(-4.12%)
Jun 27, 2022
3.000
3.245
2.880
2.910
751,021
-0.07(-2.35%)
Jun 24, 2022
2.450
3.205
2.430
2.980
5,060,653
+0.55(+22.63%)
Jun 23, 2022
2.320
2.440
2.130
2.430
728,186
+0.12(+5.19%)
Jun 22, 2022
2.350
2.400
2.260
2.310
318,919
-0.12(-4.94%)
Jun 21, 2022
2.630
2.650
2.380
2.430
750,409
-0.21(-7.95%)
Jun 17, 2022
2.610
2.700
2.480
2.640
444,177
+0.03(+1.15%)
Jun 16, 2022
2.780
2.790
2.560
2.610
487,403
-0.24(-8.42%)
Jun 15, 2022
2.770
2.920
2.770
2.850
363,940
+0.07(+2.52%)
Jun 14, 2022
2.750
2.810
2.680
2.780
272,902
+0.10(+3.73%)
Jun 13, 2022
2.770
2.780
2.550
2.680
372,542
-0.17(-5.96%)
Jun 10, 2022
2.920
2.959
2.800
2.850
252,741
-0.17(-5.63%)
Jun 09, 2022
3.050
3.130
2.940
3.020
316,679
-0.10(-3.21%)
Jun 08, 2022
3.320
3.350
3.105
3.120
246,124
-0.24(-7.14%)
Jun 07, 2022
3.140
3.400
3.040
3.360
382,126
+0.15(+4.67%)
Jun 06, 2022
3.110
3.275
2.970
3.210
414,000
+0.10(+3.22%)
Jun 03, 2022
2.820
3.138
2.760
3.110
643,981
+0.32(+11.47%)
Jun 02, 2022
2.750
2.840
2.740
2.790
295,342
+0.09(+3.33%)
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.