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
New Germany Fund
(NY:
GF
)
8.725
+0.065 (+0.75%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 5, 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 31, 2024
8.680
8.700
8.630
8.690
54,945
+0.07(+0.81%)
May 30, 2024
8.630
8.656
8.605
8.620
76,391
+0.00(+0.00%)
May 29, 2024
8.620
8.680
8.620
8.620
5,104
-0.10(-1.15%)
May 28, 2024
8.780
8.780
8.700
8.720
16,998
-0.06(-0.68%)
May 24, 2024
8.820
8.840
8.770
8.780
57,602
+0.08(+0.98%)
May 23, 2024
8.790
8.790
8.690
8.695
113,897
-0.00(-0.01%)
May 22, 2024
8.706
8.771
8.676
8.696
37,516
-0.10(-1.13%)
May 21, 2024
8.786
8.836
8.786
8.796
14,652
-0.03(-0.34%)
May 20, 2024
8.826
8.836
8.801
8.826
39,850
-0.01(-0.11%)
May 17, 2024
8.786
8.846
8.786
8.836
39,041
+0.07(+0.80%)
May 16, 2024
8.796
8.816
8.766
8.766
50,748
-0.06(-0.73%)
May 15, 2024
8.786
8.846
8.786
8.831
9,670
+0.08(+0.97%)
May 14, 2024
8.676
8.756
8.676
8.746
25,218
+0.12(+1.39%)
May 13, 2024
8.626
8.656
8.596
8.626
8,985
-0.03(-0.35%)
May 10, 2024
8.626
8.666
8.626
8.656
21,381
+0.01(+0.12%)
May 09, 2024
8.646
8.686
8.625
8.646
25,648
+0.03(+0.35%)
May 08, 2024
8.596
8.636
8.598
8.616
5,999
+0.02(+0.23%)
May 07, 2024
8.576
8.646
8.576
8.596
44,516
+0.08(+0.94%)
May 06, 2024
8.497
8.537
8.497
8.517
18,093
+0.06(+0.71%)
May 03, 2024
8.457
8.497
8.447
8.457
13,299
+0.03(+0.36%)
May 02, 2024
8.457
8.457
8.417
8.427
12,784
+0.03(+0.36%)
May 01, 2024
8.367
8.467
8.367
8.397
11,173
+0.06(+0.72%)
Apr 30, 2024
8.387
8.397
8.317
8.337
95,347
-0.08(-0.95%)
Apr 29, 2024
8.377
8.437
8.377
8.417
17,642
+0.01(+0.12%)
Apr 26, 2024
8.377
8.427
8.377
8.407
20,128
+0.05(+0.60%)
Apr 25, 2024
8.307
8.397
8.292
8.357
53,718
-0.05(-0.59%)
Apr 24, 2024
8.407
8.427
8.387
8.407
23,618
-0.04(-0.47%)
Apr 23, 2024
8.347
8.457
8.347
8.447
20,788
+0.12(+1.44%)
Apr 22, 2024
8.287
8.357
8.277
8.327
43,615
+0.05(+0.60%)
Apr 19, 2024
8.307
8.337
8.267
8.277
44,241
+0.02(+0.30%)
Apr 18, 2024
8.247
8.337
8.227
8.252
94,001
-0.02(-0.30%)
Apr 17, 2024
8.297
8.307
8.257
8.277
27,546
+0.02(+0.24%)
Apr 16, 2024
8.277
8.467
8.257
8.257
131,386
-0.08(-0.96%)
Apr 15, 2024
8.586
8.586
8.307
8.337
141,821
-0.04(-0.51%)
Apr 12, 2024
8.477
8.478
8.357
8.380
88,109
-0.19(-2.18%)
Apr 11, 2024
8.537
8.616
8.517
8.566
38,057
-0.03(-0.35%)
Apr 10, 2024
8.576
8.616
8.576
8.596
8,505
-0.10(-1.15%)
Apr 09, 2024
8.706
8.731
8.666
8.696
18,372
+0.01(+0.11%)
Apr 08, 2024
8.716
8.736
8.646
8.686
110,037
-0.02(-0.23%)
Apr 05, 2024
8.686
8.736
8.656
8.706
38,935
+0.05(+0.58%)
Apr 04, 2024
8.776
8.776
8.646
8.656
31,923
+0.01(+0.12%)
Apr 03, 2024
8.646
8.708
8.626
8.646
28,738
+0.06(+0.70%)
Apr 02, 2024
8.586
8.636
8.571
8.586
48,324
-0.09(-1.03%)
Apr 01, 2024
8.666
8.726
8.666
8.676
14,145
-0.01(-0.11%)
Mar 28, 2024
8.636
8.696
8.622
8.686
52,381
+0.03(+0.35%)
Mar 27, 2024
8.626
8.666
8.626
8.656
52,067
+0.07(+0.81%)
Mar 26, 2024
8.636
8.646
8.586
8.586
57,284
+0.02(+0.23%)
Mar 25, 2024
8.556
8.596
8.556
8.566
31,269
+0.05(+0.59%)
Mar 22, 2024
8.497
8.566
8.497
8.517
19,215
+0.05(+0.59%)
Mar 21, 2024
8.387
8.477
8.387
8.467
64,422
-0.01(-0.12%)
Mar 20, 2024
8.387
8.487
8.378
8.477
40,583
+0.05(+0.59%)
Mar 19, 2024
8.397
8.467
8.397
8.427
64,163
+0.03(+0.36%)
Mar 18, 2024
8.437
8.437
8.397
8.397
21,606
-0.06(-0.71%)
Mar 15, 2024
8.527
8.537
8.457
8.457
24,825
+0.00(+0.00%)
Mar 14, 2024
8.531
8.536
8.427
8.457
40,614
-0.08(-0.93%)
Mar 13, 2024
8.517
8.545
8.517
8.537
24,297
+0.03(+0.35%)
Mar 12, 2024
8.447
8.537
8.427
8.507
26,187
+0.03(+0.35%)
Mar 11, 2024
8.427
8.477
8.427
8.477
18,966
-0.02(-0.24%)
Mar 08, 2024
8.507
8.616
8.477
8.497
39,083
-0.07(-0.81%)
Mar 07, 2024
8.556
8.576
8.556
8.566
46,667
+0.05(+0.59%)
Mar 06, 2024
8.606
8.606
8.477
8.517
39,457
+0.06(+0.71%)
Mar 05, 2024
8.537
8.537
8.457
8.457
24,043
-0.06(-0.70%)
Mar 04, 2024
8.487
8.537
8.487
8.517
8,191
+0.02(+0.23%)
Mar 01, 2024
8.407
8.517
8.407
8.497
16,524
+0.08(+0.95%)
Feb 29, 2024
8.447
8.461
8.407
8.417
7,462
+0.01(+0.12%)
Feb 28, 2024
8.407
8.407
8.397
8.407
218
-0.04(-0.47%)
Feb 27, 2024
8.417
8.451
8.417
8.447
3,873
+0.05(+0.59%)
Feb 26, 2024
8.407
8.415
8.397
8.397
5,209
-0.04(-0.47%)
Feb 23, 2024
8.427
8.443
8.427
8.437
5,563
-0.01(-0.12%)
Feb 22, 2024
8.427
8.477
8.427
8.447
28,337
+0.10(+1.19%)
Feb 21, 2024
8.367
8.367
8.307
8.347
60,428
-0.06(-0.71%)
Feb 20, 2024
8.397
8.437
8.387
8.407
29,830
+0.02(+0.30%)
Feb 16, 2024
8.407
8.417
8.346
8.382
36,744
-0.02(-0.30%)
Feb 15, 2024
8.447
8.462
8.387
8.407
37,043
+0.03(+0.36%)
Feb 14, 2024
8.357
8.387
8.357
8.377
5,017
+0.07(+0.84%)
Feb 13, 2024
8.267
8.337
8.237
8.307
23,785
-0.08(-0.95%)
Feb 12, 2024
8.327
8.407
8.327
8.387
25,432
+0.03(+0.36%)
Feb 09, 2024
8.287
8.357
8.287
8.357
5,799
+0.05(+0.54%)
Feb 08, 2024
8.257
8.337
8.257
8.312
13,463
+0.03(+0.42%)
Feb 07, 2024
8.327
8.327
8.277
8.277
8,991
-0.01(-0.12%)
Feb 06, 2024
8.227
8.294
8.197
8.287
23,313
+0.05(+0.55%)
Feb 05, 2024
8.257
8.257
8.217
8.242
5,770
-0.06(-0.67%)
Feb 02, 2024
8.307
8.316
8.287
8.297
15,417
-0.12(-1.42%)
Feb 01, 2024
8.377
8.467
8.357
8.417
68,245
+0.11(+1.32%)
Jan 31, 2024
8.357
8.377
8.287
8.307
45,313
-0.02(-0.24%)
Jan 30, 2024
8.357
8.357
8.317
8.327
24,392
-0.05(-0.65%)
Jan 29, 2024
8.367
8.407
8.337
8.382
46,597
+0.01(+0.18%)
Jan 26, 2024
8.367
8.633
8.367
8.367
29,167
+0.00(+0.00%)
Jan 25, 2024
8.417
8.437
8.367
8.367
15,365
-0.05(-0.59%)
Jan 24, 2024
8.407
8.514
8.397
8.417
35,917
+0.11(+1.32%)
Jan 23, 2024
8.307
8.367
8.297
8.307
20,790
+0.01(+0.11%)
Jan 22, 2024
8.297
8.367
8.297
8.298
19,453
+0.00(+0.01%)
Jan 19, 2024
8.207
8.307
8.207
8.297
39,981
+0.08(+0.97%)
Jan 18, 2024
8.207
8.447
8.148
8.217
21,502
+0.01(+0.12%)
Jan 17, 2024
8.257
8.267
8.128
8.207
18,735
-0.17(-2.02%)
Jan 16, 2024
8.357
8.457
8.357
8.377
36,859
-0.10(-1.18%)
Jan 12, 2024
8.447
8.477
8.427
8.477
31,692
+0.05(+0.59%)
Jan 11, 2024
8.467
8.467
8.357
8.427
21,850
-0.06(-0.71%)
Jan 10, 2024
8.407
8.517
8.407
8.487
23,594
+0.07(+0.83%)
Jan 09, 2024
8.447
8.452
8.377
8.417
16,527
-0.08(-0.94%)
Jan 08, 2024
8.517
8.606
8.497
8.497
26,626
+0.03(+0.35%)
Jan 05, 2024
8.447
8.556
8.427
8.467
44,965
+0.02(+0.24%)
Jan 04, 2024
8.417
8.517
8.417
8.447
18,999
-0.02(-0.24%)
Jan 03, 2024
8.547
8.547
8.416
8.467
21,315
-0.20(-2.36%)
Jan 02, 2024
8.586
8.701
8.586
8.671
36,128
-0.04(-0.51%)
Dec 29, 2023
8.726
8.776
8.696
8.716
40,683
+0.01(+0.11%)
Dec 28, 2023
8.726
8.776
8.686
8.706
43,472
-0.03(-0.38%)
Dec 27, 2023
8.720
8.749
8.630
8.739
64,551
+0.06(+0.68%)
Dec 26, 2023
8.680
8.720
8.591
8.680
46,421
-0.02(-0.23%)
Dec 22, 2023
8.680
8.779
8.640
8.700
31,380
-0.04(-0.45%)
Dec 21, 2023
8.799
8.799
8.660
8.739
47,835
+0.14(+1.61%)
Dec 20, 2023
8.556
8.720
8.467
8.601
35,317
-0.04(-0.46%)
Dec 19, 2023
8.620
8.680
8.610
8.640
30,480
+0.09(+1.04%)
Dec 18, 2023
8.581
8.739
8.551
8.551
31,787
+0.02(+0.23%)
Dec 15, 2023
8.521
8.611
8.521
8.531
30,625
+0.02(+0.23%)
Dec 14, 2023
8.442
8.551
8.437
8.511
87,192
+0.09(+1.06%)
Dec 13, 2023
8.373
8.442
8.214
8.422
81,025
+0.06(+0.70%)
Dec 12, 2023
8.333
8.378
8.313
8.364
10,646
+0.01(+0.13%)
Dec 11, 2023
8.393
8.393
8.323
8.353
21,600
-0.02(-0.24%)
Dec 08, 2023
8.383
8.413
8.343
8.373
65,465
-0.04(-0.47%)
Dec 07, 2023
8.432
8.432
8.412
8.412
4,022
+0.02(+0.24%)
Dec 06, 2023
8.412
8.422
8.353
8.393
18,703
+0.05(+0.59%)
Dec 05, 2023
8.323
8.353
8.323
8.343
11,720
-0.02(-0.24%)
Dec 04, 2023
8.363
8.402
8.323
8.363
20,579
-0.09(-1.06%)
Dec 01, 2023
8.323
8.462
8.323
8.452
37,487
+0.11(+1.31%)
Nov 30, 2023
8.373
8.412
8.323
8.343
32,660
-0.01(-0.12%)
Nov 29, 2023
8.323
8.373
8.323
8.353
26,395
+0.07(+0.84%)
Nov 28, 2023
8.284
8.323
8.254
8.284
11,076
+0.01(+0.12%)
Nov 27, 2023
8.274
8.284
8.234
8.274
23,522
+0.03(+0.36%)
Nov 24, 2023
8.234
8.323
8.234
8.244
29,526
-0.01(-0.12%)
Nov 22, 2023
8.264
8.284
8.134
8.254
53,094
-0.03(-0.36%)
Nov 21, 2023
8.284
8.308
8.269
8.284
24,246
+0.00(+0.00%)
Nov 20, 2023
8.234
8.313
8.224
8.284
59,656
+0.02(+0.30%)
Nov 17, 2023
8.303
8.303
8.194
8.259
38,451
-0.07(-0.89%)
Nov 16, 2023
8.383
8.383
8.333
8.333
15,963
+0.01(+0.12%)
Nov 15, 2023
8.274
8.333
8.274
8.323
9,028
+0.08(+0.96%)
Nov 14, 2023
8.155
8.259
8.155
8.244
9,887
+0.30(+3.71%)
Nov 13, 2023
7.877
7.976
7.853
7.949
23,801
-0.10(-1.25%)
Nov 10, 2023
7.986
8.056
7.937
8.049
9,390
+0.13(+1.67%)
Nov 09, 2023
7.996
7.996
7.907
7.917
14,141
+0.01(+0.13%)
Nov 08, 2023
7.935
7.935
7.881
7.907
7,791
+0.04(+0.50%)
Nov 07, 2023
7.897
7.897
7.867
7.867
3,153
-0.05(-0.63%)
Nov 06, 2023
7.887
7.918
7.887
7.917
7,305
+0.07(+0.88%)
Nov 03, 2023
7.758
7.922
7.758
7.848
8,461
+0.21(+2.72%)
Nov 02, 2023
7.570
7.640
7.570
7.640
8,380
+0.19(+2.53%)
Nov 01, 2023
7.431
7.456
7.412
7.451
18,654
+0.01(+0.13%)
Oct 31, 2023
7.431
7.471
7.412
7.441
28,214
+0.01(+0.13%)
Oct 30, 2023
7.471
7.471
7.422
7.431
19,272
+0.07(+0.94%)
Oct 27, 2023
7.362
7.392
7.342
7.362
13,046
+0.02(+0.27%)
Oct 26, 2023
7.422
7.422
7.313
7.342
99,198
-0.15(-1.98%)
Oct 25, 2023
7.580
7.600
7.491
7.491
10,018
-0.09(-1.18%)
Oct 24, 2023
7.531
7.590
7.511
7.580
25,989
+0.06(+0.79%)
Oct 23, 2023
7.501
7.590
7.501
7.521
18,304
-0.01(-0.13%)
Oct 20, 2023
7.630
7.659
7.531
7.531
10,249
-0.15(-1.94%)
Oct 19, 2023
7.709
7.783
7.679
7.679
6,937
+0.01(+0.13%)
Oct 18, 2023
7.709
7.768
7.669
7.669
11,114
-0.12(-1.53%)
Oct 17, 2023
7.778
7.799
7.739
7.788
6,346
-0.06(-0.76%)
Oct 16, 2023
7.818
7.888
7.818
7.848
2,233
+0.06(+0.76%)
Oct 13, 2023
7.887
7.887
7.778
7.788
34,749
-0.08(-1.01%)
Oct 12, 2023
7.947
7.962
7.867
7.867
11,914
-0.17(-2.10%)
Oct 11, 2023
8.026
8.137
7.986
8.036
17,814
+0.03(+0.37%)
Oct 10, 2023
7.957
8.026
7.957
8.006
12,230
+0.13(+1.64%)
Oct 09, 2023
7.858
7.897
7.783
7.877
8,291
-0.08(-1.00%)
Oct 06, 2023
7.818
7.996
7.818
7.957
7,746
+0.10(+1.26%)
Oct 05, 2023
7.937
7.937
7.818
7.858
7,604
-0.05(-0.63%)
Oct 04, 2023
7.937
7.947
7.848
7.907
25,016
-0.03(-0.37%)
Oct 03, 2023
7.947
7.964
7.928
7.936
14,938
-0.07(-0.87%)
Oct 02, 2023
8.115
8.115
8.006
8.006
22,760
-0.09(-1.10%)
Sep 29, 2023
8.095
8.165
8.046
8.095
8,013
+0.06(+0.74%)
Sep 28, 2023
7.957
8.056
7.957
8.036
7,440
+0.11(+1.37%)
Sep 27, 2023
7.897
7.947
7.891
7.927
28,396
+0.04(+0.50%)
Sep 26, 2023
7.976
8.016
7.887
7.887
18,244
-0.19(-2.33%)
Sep 25, 2023
8.125
8.090
8.076
8.076
6,349
-0.15(-1.81%)
Sep 22, 2023
8.244
8.373
8.197
8.224
28,133
-0.04(-0.48%)
Sep 21, 2023
8.293
8.322
8.264
8.264
3,621
-0.07(-0.83%)
Sep 20, 2023
8.333
8.412
8.333
8.333
8,586
+0.01(+0.12%)
Sep 19, 2023
8.373
8.383
8.313
8.323
22,053
-0.07(-0.83%)
Sep 18, 2023
8.412
8.412
8.363
8.393
16,245
-0.08(-0.94%)
Sep 15, 2023
8.482
8.482
8.472
8.472
5,535
+0.03(+0.35%)
Sep 14, 2023
8.432
8.521
8.432
8.442
13,772
-0.04(-0.47%)
Sep 13, 2023
8.482
8.483
8.479
8.482
4,501
-0.01(-0.11%)
Sep 12, 2023
8.502
8.502
8.442
8.491
4,760
-0.04(-0.47%)
Sep 11, 2023
8.551
8.590
8.531
8.531
5,612
+0.01(+0.12%)
Sep 08, 2023
8.521
8.526
8.521
8.521
2,191
+0.02(+0.21%)
Sep 07, 2023
8.561
8.561
8.504
8.504
3,040
-0.08(-0.90%)
Sep 06, 2023
8.650
8.650
8.581
8.581
5,588
-0.03(-0.35%)
Sep 05, 2023
8.630
8.670
8.611
8.611
20,512
-0.08(-0.91%)
Sep 01, 2023
8.739
8.739
8.651
8.690
9,840
-0.01(-0.11%)
Aug 31, 2023
8.680
8.710
8.670
8.700
17,883
+0.07(+0.80%)
Aug 30, 2023
8.710
8.725
8.611
8.630
38,681
-0.09(-1.02%)
Aug 29, 2023
8.571
8.730
8.571
8.720
27,472
+0.13(+1.48%)
Aug 28, 2023
8.581
8.640
8.571
8.593
26,375
-0.01(-0.09%)
Aug 25, 2023
8.571
8.630
8.571
8.601
23,550
+0.07(+0.81%)
Aug 24, 2023
8.571
8.571
8.521
8.531
27,478
-0.11(-1.26%)
Aug 23, 2023
8.611
8.659
8.601
8.640
7,640
+0.05(+0.55%)
Aug 22, 2023
8.601
8.601
8.581
8.593
9,469
+0.00(+0.02%)
Aug 21, 2023
8.601
8.601
8.551
8.591
10,946
-0.01(-0.12%)
Aug 18, 2023
8.591
8.630
8.591
8.601
7,914
-0.07(-0.80%)
Aug 17, 2023
8.809
8.813
8.670
8.670
16,383
-0.07(-0.79%)
Aug 16, 2023
8.779
8.809
8.739
8.739
34,072
+0.00(+0.00%)
Aug 15, 2023
8.729
8.744
8.729
8.739
15,044
-0.02(-0.23%)
Aug 14, 2023
8.769
8.809
8.749
8.759
13,118
-0.07(-0.79%)
Aug 11, 2023
8.898
8.898
8.775
8.829
27,365
-0.06(-0.67%)
Aug 10, 2023
8.908
8.992
8.888
8.888
21,577
+0.05(+0.56%)
Aug 09, 2023
8.819
8.898
8.819
8.838
23,588
+0.04(+0.45%)
Aug 08, 2023
8.868
8.829
8.744
8.798
24,942
-0.12(-1.34%)
Aug 07, 2023
8.858
8.938
8.848
8.918
73,666
+0.13(+1.47%)
Aug 04, 2023
8.868
8.908
8.789
8.789
24,820
-0.03(-0.34%)
Aug 03, 2023
8.868
8.868
8.789
8.819
9,632
-0.05(-0.56%)
Aug 02, 2023
8.997
8.997
8.838
8.868
31,212
-0.21(-2.29%)
Aug 01, 2023
9.086
9.235
9.056
9.076
16,212
-0.09(-0.97%)
Jul 31, 2023
9.195
9.205
9.116
9.165
16,251
-0.05(-0.54%)
Jul 28, 2023
9.215
9.245
9.175
9.215
16,412
+0.11(+1.20%)
Jul 27, 2023
9.156
9.190
9.047
9.106
25,291
+0.09(+0.99%)
Jul 26, 2023
9.017
9.037
9.007
9.017
54,949
-0.08(-0.87%)
Jul 25, 2023
9.047
9.126
9.017
9.096
22,660
+0.01(+0.11%)
Jul 24, 2023
9.225
9.225
9.076
9.086
13,029
-0.17(-1.82%)
Jul 21, 2023
9.265
9.272
9.255
9.255
2,498
+0.01(+0.11%)
Jul 20, 2023
9.314
9.329
9.217
9.245
15,519
-0.02(-0.21%)
Jul 19, 2023
9.284
9.293
9.245
9.264
8,545
-0.00(-0.01%)
Jul 18, 2023
9.156
9.265
9.146
9.265
18,392
+0.04(+0.43%)
Jul 17, 2023
9.185
9.225
9.175
9.225
7,935
+0.05(+0.54%)
Jul 14, 2023
9.195
9.230
9.175
9.175
7,063
-0.09(-0.96%)
Jul 13, 2023
9.185
9.304
9.185
9.265
25,371
+0.18(+1.96%)
Jul 12, 2023
8.928
9.086
8.928
9.086
22,867
+0.23(+2.57%)
Jul 11, 2023
8.779
8.858
8.779
8.858
14,459
+0.05(+0.56%)
Jul 10, 2023
8.700
8.809
8.658
8.809
7,887
+0.15(+1.72%)
Jul 07, 2023
8.620
8.709
8.620
8.660
24,345
+0.09(+1.04%)
Jul 06, 2023
8.809
8.809
8.561
8.571
20,560
-0.27(-3.03%)
Jul 05, 2023
8.848
8.908
8.838
8.838
21,326
-0.06(-0.67%)
Jul 03, 2023
8.878
8.898
8.878
8.898
1,619
+0.00(+0.00%)
Jun 30, 2023
8.819
8.908
8.819
8.898
6,550
+0.14(+1.64%)
Jun 29, 2023
8.729
8.754
8.729
8.754
1,659
-0.00(-0.06%)
Jun 28, 2023
8.749
8.759
8.749
8.759
4,139
+0.00(+0.00%)
Jun 27, 2023
8.729
8.768
8.720
8.759
18,837
+0.05(+0.57%)
Jun 26, 2023
8.710
8.716
8.695
8.710
5,088
+0.03(+0.40%)
Jun 23, 2023
8.650
8.680
8.640
8.675
21,117
-0.07(-0.85%)
Jun 22, 2023
8.690
8.749
8.679
8.749
4,067
+0.03(+0.34%)
Jun 21, 2023
8.809
8.809
8.660
8.720
39,591
-0.09(-1.01%)
Jun 20, 2023
8.789
8.838
8.779
8.809
20,971
-0.06(-0.67%)
Jun 16, 2023
8.957
8.957
8.868
8.868
9,188
-0.10(-1.11%)
Jun 15, 2023
8.868
8.977
8.868
8.967
15,991
+0.08(+0.89%)
Jun 14, 2023
8.848
8.903
8.848
8.888
11,084
+0.06(+0.67%)
Jun 13, 2023
8.809
8.829
8.789
8.829
22,671
+0.04(+0.45%)
Jun 12, 2023
8.650
8.809
8.650
8.789
40,680
+0.07(+0.80%)
Jun 09, 2023
8.729
8.749
8.710
8.720
12,807
-0.09(-1.01%)
Jun 08, 2023
8.789
8.819
8.789
8.809
10,026
+0.04(+0.45%)
Jun 07, 2023
8.769
8.789
8.759
8.769
12,593
+0.00(+0.00%)
Jun 06, 2023
8.789
8.789
8.739
8.769
2,667
-0.02(-0.23%)
Jun 05, 2023
8.739
8.789
8.690
8.789
11,824
+0.03(+0.34%)
Jun 02, 2023
8.680
8.769
8.670
8.759
26,730
+0.17(+1.96%)
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.