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
Blue Ridge Bankshare
(NY:
BRBS
)
3.040
-0.040 (-1.30%)
Streaming Delayed Price
Updated: 9:47 AM EDT, May 23, 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
3.070
3.090
2.970
3.080
97,190
+0.02(+0.65%)
May 21, 2024
3.120
3.120
2.970
3.060
97,001
+0.01(+0.33%)
May 20, 2024
2.980
3.110
2.910
3.050
103,895
+0.03(+0.99%)
May 17, 2024
2.900
3.099
2.891
3.020
92,425
+0.12(+4.14%)
May 16, 2024
2.800
2.900
2.680
2.900
58,253
+0.11(+3.94%)
May 15, 2024
2.680
2.930
2.640
2.790
140,671
+0.11(+4.10%)
May 14, 2024
2.660
2.693
2.630
2.680
20,085
+0.01(+0.37%)
May 13, 2024
2.720
2.720
2.600
2.670
17,444
+0.00(+0.00%)
May 10, 2024
2.740
2.740
2.560
2.670
49,351
-0.07(-2.55%)
May 09, 2024
2.640
2.760
2.630
2.740
65,158
+0.09(+3.40%)
May 08, 2024
2.620
2.690
2.540
2.650
61,291
+0.06(+2.32%)
May 07, 2024
2.610
2.630
2.550
2.590
31,215
-0.01(-0.38%)
May 06, 2024
2.650
2.690
2.540
2.600
27,197
-0.05(-1.89%)
May 03, 2024
2.680
2.700
2.590
2.650
26,839
-0.02(-0.75%)
May 02, 2024
2.550
2.690
2.510
2.670
100,046
+0.15(+5.95%)
May 01, 2024
2.540
2.560
2.500
2.520
53,460
+0.02(+0.80%)
Apr 30, 2024
2.520
2.570
2.500
2.500
59,146
+0.00(+0.00%)
Apr 29, 2024
2.520
2.570
2.500
2.500
66,338
-0.01(-0.40%)
Apr 26, 2024
2.530
2.550
2.510
2.510
38,048
-0.06(-2.33%)
Apr 25, 2024
2.590
2.590
2.530
2.570
56,454
-0.02(-0.77%)
Apr 24, 2024
2.700
2.700
2.530
2.590
53,528
-0.11(-4.07%)
Apr 23, 2024
2.670
2.700
2.630
2.700
30,012
+0.00(+0.00%)
Apr 22, 2024
2.630
2.730
2.572
2.700
65,146
+0.09(+3.45%)
Apr 19, 2024
2.530
2.630
2.520
2.610
86,297
+0.08(+3.16%)
Apr 18, 2024
2.580
2.595
2.530
2.530
99,207
-0.02(-0.78%)
Apr 17, 2024
2.600
2.600
2.540
2.550
49,597
-0.02(-0.78%)
Apr 16, 2024
2.540
2.580
2.540
2.570
64,900
+0.02(+0.78%)
Apr 15, 2024
2.620
2.620
2.550
2.550
109,251
-0.05(-1.92%)
Apr 12, 2024
2.620
2.670
2.590
2.600
75,768
+0.00(+0.00%)
Apr 11, 2024
2.700
2.702
2.590
2.600
59,404
-0.10(-3.70%)
Apr 10, 2024
2.680
2.730
2.610
2.700
116,659
-0.07(-2.53%)
Apr 09, 2024
2.800
2.888
2.680
2.770
56,112
+0.03(+1.09%)
Apr 08, 2024
2.740
2.940
2.680
2.740
101,751
-0.03(-1.08%)
Apr 05, 2024
2.940
2.940
2.730
2.770
111,705
-0.19(-6.42%)
Apr 04, 2024
2.820
3.050
2.780
2.960
130,639
+0.20(+7.25%)
Apr 03, 2024
2.760
2.830
2.620
2.760
310,403
-0.01(-0.36%)
Apr 02, 2024
2.770
2.850
2.620
2.770
71,421
-0.09(-3.15%)
Apr 01, 2024
2.700
2.860
2.600
2.860
78,193
+0.17(+6.32%)
Mar 28, 2024
2.630
2.700
2.620
2.690
45,894
+0.06(+2.28%)
Mar 27, 2024
2.670
2.680
2.580
2.630
52,579
-0.02(-0.75%)
Mar 26, 2024
2.710
2.730
2.580
2.650
62,247
-0.01(-0.38%)
Mar 25, 2024
2.630
2.750
2.630
2.660
92,339
+0.05(+1.92%)
Mar 22, 2024
2.550
2.695
2.505
2.610
71,015
+0.06(+2.35%)
Mar 21, 2024
2.720
2.809
2.550
2.550
77,007
-0.21(-7.61%)
Mar 20, 2024
2.500
2.870
2.490
2.760
120,506
+0.28(+11.29%)
Mar 19, 2024
2.530
2.580
2.460
2.480
82,293
-0.03(-1.20%)
Mar 18, 2024
2.550
2.650
2.510
2.510
87,926
-0.06(-2.33%)
Mar 15, 2024
2.510
2.630
2.500
2.570
138,942
+0.06(+2.39%)
Mar 14, 2024
2.580
2.610
2.500
2.510
91,759
-0.09(-3.46%)
Mar 13, 2024
2.620
2.756
2.560
2.600
72,335
-0.02(-0.76%)
Mar 12, 2024
2.850
2.875
2.550
2.620
125,407
-0.21(-7.42%)
Mar 11, 2024
2.700
2.900
2.680
2.830
120,563
+0.17(+6.39%)
Mar 08, 2024
2.620
2.700
2.580
2.660
51,500
+0.06(+2.31%)
Mar 07, 2024
2.540
2.630
2.470
2.600
248,566
+0.09(+3.59%)
Mar 06, 2024
2.520
2.708
2.400
2.510
86,810
+0.04(+1.62%)
Mar 05, 2024
2.360
2.540
2.360
2.470
83,619
+0.11(+4.66%)
Mar 04, 2024
2.470
2.510
2.330
2.360
91,939
-0.10(-4.07%)
Mar 01, 2024
2.460
2.530
2.360
2.460
114,737
+0.01(+0.41%)
Feb 29, 2024
2.510
2.540
2.390
2.450
95,497
+0.00(+0.00%)
Feb 28, 2024
2.490
2.570
2.445
2.450
96,231
-0.07(-2.78%)
Feb 27, 2024
2.540
2.580
2.460
2.520
142,948
+0.04(+1.61%)
Feb 26, 2024
2.470
2.510
2.430
2.480
64,510
+0.03(+1.22%)
Feb 23, 2024
2.470
2.540
2.420
2.450
175,821
-0.04(-1.61%)
Feb 22, 2024
2.450
2.510
2.395
2.490
89,773
+0.04(+1.63%)
Feb 21, 2024
2.450
2.540
2.410
2.450
204,189
+0.00(+0.00%)
Feb 20, 2024
2.460
2.515
2.440
2.450
76,970
-0.03(-1.21%)
Feb 16, 2024
2.520
2.570
2.460
2.480
509,322
-0.04(-1.59%)
Feb 15, 2024
2.390
2.580
2.390
2.520
319,660
+0.16(+6.78%)
Feb 14, 2024
2.500
2.500
2.330
2.360
205,557
-0.06(-2.48%)
Feb 13, 2024
2.570
2.580
2.420
2.420
276,094
-0.15(-5.84%)
Feb 12, 2024
2.510
2.636
2.510
2.570
152,318
+0.07(+2.80%)
Feb 09, 2024
2.500
2.560
2.420
2.500
168,577
+0.00(+0.00%)
Feb 08, 2024
2.580
2.710
2.500
2.500
433,773
-0.07(-2.72%)
Feb 07, 2024
2.750
2.750
2.570
2.570
644,413
-0.14(-5.17%)
Feb 06, 2024
2.670
2.750
2.670
2.710
52,557
+0.06(+2.26%)
Feb 05, 2024
2.760
2.780
2.650
2.650
113,745
-0.13(-4.68%)
Feb 02, 2024
2.700
2.850
2.700
2.780
93,121
+0.04(+1.46%)
Feb 01, 2024
2.740
2.770
2.590
2.740
106,071
+0.24(+9.60%)
Jan 31, 2024
2.940
2.960
2.500
2.500
115,278
-0.45(-15.25%)
Jan 30, 2024
2.980
3.050
2.920
2.950
44,528
-0.08(-2.64%)
Jan 29, 2024
3.010
3.050
2.950
3.030
76,102
+0.00(+0.00%)
Jan 26, 2024
3.120
3.160
3.020
3.030
85,403
-0.09(-2.88%)
Jan 25, 2024
3.030
3.120
2.980
3.120
59,963
+0.09(+2.97%)
Jan 24, 2024
3.040
3.046
2.975
3.030
57,902
+0.02(+0.66%)
Jan 23, 2024
3.110
3.110
3.000
3.010
29,401
-0.07(-2.27%)
Jan 22, 2024
3.070
3.190
2.980
3.080
85,167
-0.08(-2.53%)
Jan 19, 2024
3.050
3.160
2.990
3.160
100,493
+0.12(+3.95%)
Jan 18, 2024
3.050
3.150
2.980
3.040
86,992
+0.04(+1.33%)
Jan 17, 2024
2.950
3.030
2.950
3.000
49,477
+0.03(+1.01%)
Jan 16, 2024
2.980
3.050
2.970
2.970
55,198
-0.05(-1.66%)
Jan 12, 2024
3.120
3.205
2.940
3.020
70,221
-0.05(-1.63%)
Jan 11, 2024
3.160
3.270
3.070
3.070
94,838
-0.05(-1.60%)
Jan 10, 2024
3.190
3.230
3.110
3.120
54,395
-0.06(-1.89%)
Jan 09, 2024
3.120
3.195
3.100
3.180
54,972
+0.02(+0.63%)
Jan 08, 2024
3.130
3.185
3.080
3.160
56,587
+0.02(+0.64%)
Jan 05, 2024
3.050
3.200
3.010
3.140
188,597
+0.08(+2.61%)
Jan 04, 2024
3.020
3.130
2.950
3.060
52,189
+0.10(+3.38%)
Jan 03, 2024
3.110
3.120
2.950
2.960
109,598
-0.15(-4.82%)
Jan 02, 2024
3.030
3.300
3.030
3.110
151,020
+0.08(+2.64%)
Dec 29, 2023
3.160
3.353
3.000
3.030
253,656
-0.31(-9.28%)
Dec 28, 2023
3.450
3.540
3.240
3.340
65,592
-0.13(-3.75%)
Dec 27, 2023
3.460
3.550
3.360
3.470
71,601
+0.02(+0.58%)
Dec 26, 2023
3.670
3.710
3.380
3.450
104,753
-0.19(-5.22%)
Dec 22, 2023
3.510
3.980
3.250
3.640
219,507
+0.10(+2.82%)
Dec 21, 2023
3.480
3.750
3.420
3.540
136,170
+0.10(+2.91%)
Dec 20, 2023
3.450
3.990
3.320
3.440
263,140
-0.06(-1.71%)
Dec 19, 2023
3.210
3.500
3.150
3.500
124,201
+0.30(+9.37%)
Dec 18, 2023
2.990
3.230
2.980
3.200
148,282
+0.10(+3.23%)
Dec 15, 2023
3.210
3.390
2.910
3.100
372,234
-0.05(-1.59%)
Dec 14, 2023
2.780
3.650
2.730
3.150
316,512
+0.42(+15.38%)
Dec 13, 2023
2.610
2.730
2.510
2.730
170,008
+0.14(+5.41%)
Dec 12, 2023
2.350
2.700
2.350
2.590
170,057
+0.24(+10.21%)
Dec 11, 2023
2.550
2.650
2.300
2.350
300,744
-0.22(-8.56%)
Dec 08, 2023
2.640
2.690
2.500
2.570
122,738
-0.12(-4.46%)
Dec 07, 2023
2.710
2.740
2.600
2.690
72,410
+0.00(+0.00%)
Dec 06, 2023
2.730
2.730
2.600
2.690
65,560
-0.04(-1.47%)
Dec 05, 2023
2.760
2.780
2.630
2.730
72,742
-0.03(-1.09%)
Dec 04, 2023
2.620
2.800
2.520
2.760
188,266
+0.09(+3.37%)
Dec 01, 2023
2.710
2.780
2.510
2.670
119,654
-0.03(-1.11%)
Nov 30, 2023
2.770
2.830
2.660
2.700
46,307
-0.05(-1.82%)
Nov 29, 2023
2.600
2.870
2.600
2.750
96,390
+0.08(+3.00%)
Nov 28, 2023
2.760
2.810
2.660
2.670
44,657
-0.08(-2.91%)
Nov 27, 2023
2.920
2.920
2.750
2.750
54,740
-0.16(-5.50%)
Nov 24, 2023
2.910
2.940
2.900
2.910
15,933
+0.00(+0.00%)
Nov 22, 2023
2.990
2.990
2.910
2.910
54,065
-0.08(-2.68%)
Nov 21, 2023
3.020
3.030
2.920
2.990
98,094
-0.02(-0.66%)
Nov 20, 2023
2.910
3.050
2.900
3.010
184,417
+0.04(+1.35%)
Nov 17, 2023
3.000
3.080
2.871
2.970
120,533
-0.01(-0.34%)
Nov 16, 2023
2.850
3.100
2.820
2.980
116,737
+0.07(+2.41%)
Nov 15, 2023
3.100
3.242
2.820
2.910
206,587
-0.07(-2.35%)
Nov 14, 2023
2.590
2.980
2.590
2.980
191,105
+0.38(+14.62%)
Nov 13, 2023
2.640
2.720
2.280
2.600
183,570
-0.05(-1.89%)
Nov 10, 2023
2.760
2.760
2.510
2.650
137,328
+0.09(+3.52%)
Nov 09, 2023
2.740
2.880
2.500
2.560
169,885
-0.22(-7.91%)
Nov 08, 2023
2.800
2.845
2.640
2.780
121,318
+0.03(+1.09%)
Nov 07, 2023
2.500
2.820
2.400
2.750
250,863
+0.30(+12.24%)
Nov 06, 2023
2.290
2.570
2.160
2.450
369,580
+0.22(+9.87%)
Nov 03, 2023
2.290
2.380
2.049
2.230
285,437
+0.08(+3.72%)
Nov 02, 2023
2.190
2.269
2.090
2.150
365,839
+0.06(+2.87%)
Nov 01, 2023
3.100
3.110
2.090
2.090
516,987
-1.06(-33.65%)
Oct 31, 2023
3.510
3.510
3.020
3.150
197,098
-0.23(-6.80%)
Oct 30, 2023
3.280
3.395
3.150
3.380
109,540
+0.26(+8.33%)
Oct 27, 2023
3.120
3.240
3.000
3.120
128,098
+0.03(+0.97%)
Oct 26, 2023
3.000
3.140
2.830
3.090
140,100
+0.11(+3.69%)
Oct 25, 2023
2.990
3.060
2.820
2.980
86,406
-0.01(-0.33%)
Oct 24, 2023
2.930
3.030
2.750
2.990
123,199
+0.13(+4.55%)
Oct 23, 2023
2.930
3.060
2.790
2.860
127,775
-0.11(-3.70%)
Oct 20, 2023
3.250
3.250
2.920
2.970
152,228
-0.28(-8.62%)
Oct 19, 2023
3.640
3.720
3.250
3.250
54,490
-0.35(-9.72%)
Oct 18, 2023
3.910
4.080
3.570
3.600
89,916
-0.30(-7.69%)
Oct 17, 2023
3.630
3.900
3.555
3.900
53,123
+0.31(+8.64%)
Oct 16, 2023
3.810
3.880
3.580
3.590
61,582
-0.18(-4.77%)
Oct 13, 2023
3.650
3.840
3.610
3.770
50,195
+0.16(+4.43%)
Oct 12, 2023
3.730
3.910
3.600
3.610
84,864
-0.10(-2.70%)
Oct 11, 2023
3.690
3.930
3.680
3.710
29,399
+0.06(+1.64%)
Oct 10, 2023
3.710
3.980
3.645
3.650
29,774
+0.02(+0.55%)
Oct 09, 2023
4.020
4.160
3.510
3.630
87,110
-0.51(-12.32%)
Oct 06, 2023
4.060
4.370
3.930
4.140
92,640
+0.02(+0.49%)
Oct 05, 2023
3.540
4.330
3.540
4.120
188,583
+0.61(+17.38%)
Oct 04, 2023
3.100
3.510
3.050
3.510
121,779
+0.54(+18.18%)
Oct 03, 2023
3.220
3.290
2.750
2.970
315,966
-0.23(-7.19%)
Oct 02, 2023
4.470
4.500
3.070
3.200
338,638
-1.32(-29.20%)
Sep 29, 2023
5.060
5.060
4.390
4.520
120,421
-0.56(-11.02%)
Sep 28, 2023
5.450
5.500
5.030
5.080
71,985
-0.51(-9.12%)
Sep 27, 2023
5.600
5.630
5.440
5.590
54,903
+0.03(+0.54%)
Sep 26, 2023
6.230
6.380
5.510
5.560
61,792
-0.74(-11.75%)
Sep 25, 2023
6.220
6.415
6.220
6.300
45,289
+0.02(+0.32%)
Sep 22, 2023
6.280
6.540
6.000
6.280
56,055
-0.11(-1.72%)
Sep 21, 2023
6.560
6.650
6.160
6.390
100,449
-0.11(-1.69%)
Sep 20, 2023
6.770
6.995
6.500
6.500
46,665
-0.20(-2.99%)
Sep 19, 2023
7.000
7.000
6.660
6.700
31,757
-0.10(-1.47%)
Sep 18, 2023
6.910
6.910
6.500
6.800
36,914
-0.07(-1.02%)
Sep 15, 2023
7.280
7.390
6.870
6.870
178,907
-0.40(-5.50%)
Sep 14, 2023
7.310
7.570
7.160
7.270
38,247
+0.00(+0.00%)
Sep 13, 2023
7.490
7.495
7.201
7.270
95,229
-0.21(-2.81%)
Sep 12, 2023
7.500
7.700
7.450
7.480
36,982
-0.07(-0.93%)
Sep 11, 2023
7.760
7.850
7.278
7.550
33,772
-0.10(-1.31%)
Sep 08, 2023
7.720
7.900
7.650
7.650
30,879
-0.08(-1.03%)
Sep 07, 2023
7.940
8.100
7.580
7.730
193,011
-0.28(-3.50%)
Sep 06, 2023
8.030
8.130
7.850
8.010
24,509
-0.13(-1.60%)
Sep 05, 2023
8.100
8.230
8.000
8.140
12,487
+0.07(+0.87%)
Sep 01, 2023
7.930
8.480
7.870
8.070
74,094
+0.15(+1.89%)
Aug 31, 2023
7.850
8.000
7.830
7.920
22,191
+0.02(+0.25%)
Aug 30, 2023
7.830
8.000
7.750
7.900
38,571
-0.04(-0.50%)
Aug 29, 2023
7.750
7.980
7.750
7.940
10,530
+0.20(+2.58%)
Aug 28, 2023
7.870
8.000
7.740
7.740
20,514
-0.02(-0.26%)
Aug 25, 2023
7.710
8.000
7.600
7.760
42,415
+0.01(+0.13%)
Aug 24, 2023
7.710
7.900
7.600
7.750
34,076
+0.00(+0.00%)
Aug 23, 2023
7.690
7.850
7.630
7.750
15,542
+0.05(+0.65%)
Aug 22, 2023
7.910
7.910
7.520
7.700
21,343
-0.05(-0.65%)
Aug 21, 2023
7.780
7.930
7.750
7.750
17,534
-0.12(-1.52%)
Aug 18, 2023
7.660
8.020
7.660
7.870
20,803
+0.13(+1.68%)
Aug 17, 2023
7.870
7.940
7.650
7.740
103,682
-0.08(-1.02%)
Aug 16, 2023
7.950
7.950
7.770
7.820
12,446
+0.07(+0.90%)
Aug 15, 2023
7.900
7.960
7.700
7.750
25,095
-0.20(-2.52%)
Aug 14, 2023
7.960
8.040
7.805
7.950
36,920
-0.08(-1.00%)
Aug 11, 2023
7.930
8.080
7.910
8.030
29,943
+0.03(+0.37%)
Aug 10, 2023
8.060
8.060
7.835
8.000
27,933
-0.04(-0.50%)
Aug 09, 2023
8.240
8.380
7.970
8.040
21,511
-0.21(-2.55%)
Aug 08, 2023
8.180
8.270
8.083
8.250
19,854
-0.04(-0.48%)
Aug 07, 2023
7.970
8.410
7.970
8.290
24,761
+0.16(+1.97%)
Aug 04, 2023
7.900
8.210
7.790
8.130
38,381
+0.37(+4.77%)
Aug 03, 2023
7.920
8.130
7.720
7.760
56,258
-0.24(-3.00%)
Aug 02, 2023
8.050
8.180
7.810
8.000
27,136
+0.02(+0.25%)
Aug 01, 2023
8.400
8.400
7.740
7.980
42,054
-0.45(-5.34%)
Jul 31, 2023
9.170
9.170
8.350
8.430
74,853
-0.80(-8.67%)
Jul 28, 2023
9.390
9.390
9.085
9.230
20,397
+0.01(+0.11%)
Jul 27, 2023
9.380
9.380
9.030
9.220
46,828
-0.02(-0.22%)
Jul 26, 2023
9.010
9.430
9.010
9.240
30,260
+0.16(+1.76%)
Jul 25, 2023
8.930
9.230
8.890
9.080
77,246
+0.18(+2.02%)
Jul 24, 2023
8.760
8.935
8.760
8.900
14,911
+0.11(+1.25%)
Jul 21, 2023
8.740
8.975
8.740
8.790
30,125
+0.02(+0.23%)
Jul 20, 2023
8.780
8.830
8.650
8.770
56,399
-0.11(-1.24%)
Jul 19, 2023
8.620
8.970
8.620
8.880
149,122
+0.11(+1.25%)
Jul 18, 2023
8.690
8.990
8.690
8.770
28,736
+0.04(+0.46%)
Jul 17, 2023
8.690
8.918
8.570
8.730
42,680
+0.04(+0.46%)
Jul 14, 2023
8.910
9.100
8.660
8.690
29,335
-0.51(-5.54%)
Jul 13, 2023
8.990
9.230
8.990
9.200
20,712
+0.26(+2.91%)
Jul 12, 2023
8.890
9.020
8.810
8.940
23,299
+0.08(+0.90%)
Jul 11, 2023
8.900
8.940
8.760
8.860
39,652
+0.00(+0.00%)
Jul 10, 2023
8.870
8.880
8.810
8.860
15,669
+0.01(+0.11%)
Jul 07, 2023
8.870
8.980
8.760
8.850
141,665
+0.03(+0.34%)
Jul 06, 2023
8.780
8.880
8.705
8.820
38,343
+0.05(+0.57%)
Jul 05, 2023
8.830
8.940
8.760
8.770
57,471
-0.08(-0.90%)
Jul 03, 2023
8.900
8.900
8.800
8.850
5,260
+0.00(+0.00%)
Jun 30, 2023
9.030
9.030
8.760
8.850
19,170
-0.04(-0.45%)
Jun 29, 2023
8.820
8.970
8.760
8.890
17,700
+0.02(+0.23%)
Jun 28, 2023
8.900
9.050
8.760
8.870
26,401
+0.01(+0.11%)
Jun 27, 2023
8.830
9.150
8.810
8.860
16,240
-0.01(-0.11%)
Jun 26, 2023
8.950
9.200
8.537
8.870
45,321
-0.19(-2.10%)
Jun 23, 2023
8.960
9.270
8.790
9.060
228,053
-0.03(-0.33%)
Jun 22, 2023
9.070
9.280
9.020
9.090
19,316
-0.06(-0.66%)
Jun 21, 2023
9.050
9.360
9.036
9.150
21,482
-0.10(-1.08%)
Jun 20, 2023
9.330
9.380
9.035
9.250
16,404
+0.02(+0.22%)
Jun 16, 2023
9.750
9.750
9.190
9.230
55,122
-0.05(-0.54%)
Jun 15, 2023
9.160
9.330
8.920
9.280
33,741
+0.17(+1.87%)
Jun 14, 2023
9.250
9.420
9.000
9.110
27,054
-0.07(-0.76%)
Jun 13, 2023
9.369
9.451
9.160
9.180
30,324
+0.01(+0.11%)
Jun 12, 2023
9.290
9.450
9.060
9.170
20,953
-0.16(-1.71%)
Jun 09, 2023
9.180
9.490
9.180
9.330
13,565
+0.06(+0.65%)
Jun 08, 2023
9.430
9.440
8.945
9.270
44,257
+0.07(+0.76%)
Jun 07, 2023
8.950
9.270
8.913
9.200
72,596
+0.19(+2.11%)
Jun 06, 2023
8.960
9.050
8.830
9.010
30,400
+0.15(+1.69%)
Jun 05, 2023
8.820
8.972
8.730
8.860
15,278
-0.03(-0.34%)
Jun 02, 2023
8.720
8.985
8.560
8.890
36,529
+0.33(+3.86%)
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.