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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.240
-0.090 (-2.08%)
Streaming Delayed Price
Updated: 11:45 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
4.370
4.460
4.250
4.330
342,315
-0.10(-2.26%)
May 21, 2024
4.200
4.450
4.060
4.430
597,505
+0.12(+2.78%)
May 20, 2024
4.200
4.320
3.850
4.310
1,588,881
+0.01(+0.23%)
May 17, 2024
4.250
4.400
4.250
4.300
335,437
+0.07(+1.65%)
May 16, 2024
4.320
4.339
4.110
4.230
330,784
-0.08(-1.86%)
May 15, 2024
4.410
4.410
4.275
4.310
283,573
-0.13(-2.93%)
May 14, 2024
4.320
4.450
4.280
4.440
210,035
+0.13(+3.02%)
May 13, 2024
4.260
4.340
4.230
4.310
222,271
+0.09(+2.13%)
May 10, 2024
4.430
4.450
4.220
4.220
225,281
-0.20(-4.52%)
May 09, 2024
4.530
4.550
4.400
4.420
203,489
-0.11(-2.43%)
May 08, 2024
4.370
4.540
4.360
4.530
170,580
+0.11(+2.49%)
May 07, 2024
4.300
4.540
4.300
4.420
236,143
+0.13(+3.03%)
May 06, 2024
4.290
4.430
4.260
4.290
282,660
-0.04(-0.92%)
May 03, 2024
4.210
4.450
4.195
4.330
301,053
+0.17(+4.09%)
May 02, 2024
4.120
4.181
4.110
4.160
140,706
+0.06(+1.46%)
May 01, 2024
4.160
4.160
4.030
4.100
161,846
-0.06(-1.44%)
Apr 30, 2024
4.350
4.350
4.130
4.160
123,799
-0.20(-4.59%)
Apr 29, 2024
4.240
4.420
4.220
4.360
241,914
+0.10(+2.42%)
Apr 26, 2024
4.168
4.287
4.118
4.257
327,816
+0.07(+1.66%)
Apr 25, 2024
4.148
4.207
3.989
4.188
433,377
-0.02(-0.47%)
Apr 24, 2024
4.376
4.386
4.173
4.207
352,358
-0.13(-2.98%)
Apr 23, 2024
4.327
4.441
4.267
4.337
216,063
+0.02(+0.46%)
Apr 22, 2024
4.546
4.546
4.257
4.317
480,201
-0.21(-4.62%)
Apr 19, 2024
4.536
4.645
4.426
4.526
434,288
+0.03(+0.66%)
Apr 18, 2024
4.764
4.791
4.441
4.496
826,423
-0.27(-5.64%)
Apr 17, 2024
4.963
5.053
4.725
4.764
366,048
-0.23(-4.58%)
Apr 16, 2024
4.963
5.053
4.953
4.993
217,512
+0.05(+1.01%)
Apr 15, 2024
5.152
5.162
4.934
4.943
282,902
-0.22(-4.24%)
Apr 12, 2024
5.302
5.361
5.147
5.162
201,621
-0.12(-2.26%)
Apr 11, 2024
5.172
5.292
5.162
5.282
242,124
+0.11(+2.12%)
Apr 10, 2024
5.510
5.514
5.152
5.172
334,578
-0.33(-5.97%)
Apr 09, 2024
5.411
5.610
5.411
5.500
251,186
+0.07(+1.28%)
Apr 08, 2024
5.500
5.550
5.391
5.431
231,051
-0.05(-0.91%)
Apr 05, 2024
5.421
5.520
5.403
5.481
394,846
+0.06(+1.10%)
Apr 04, 2024
5.311
5.441
5.295
5.421
198,710
+0.11(+2.06%)
Apr 03, 2024
5.311
5.381
5.242
5.311
366,526
+0.00(+0.00%)
Apr 02, 2024
5.471
5.500
5.272
5.311
245,252
-0.13(-2.38%)
Apr 01, 2024
5.302
5.491
5.272
5.441
342,222
+0.18(+3.40%)
Mar 28, 2024
5.282
5.331
5.232
5.262
242,914
-0.01(-0.19%)
Mar 27, 2024
5.242
5.272
5.152
5.272
219,988
+0.03(+0.59%)
Mar 26, 2024
5.448
5.517
5.212
5.241
291,316
-0.24(-4.32%)
Mar 25, 2024
5.527
5.625
5.468
5.477
406,954
-0.02(-0.36%)
Mar 22, 2024
5.507
5.507
5.438
5.497
152,494
-0.03(-0.54%)
Mar 21, 2024
5.586
5.606
5.460
5.527
182,965
-0.06(-1.06%)
Mar 20, 2024
5.645
5.645
5.566
5.586
148,477
-0.03(-0.53%)
Mar 19, 2024
5.517
5.625
5.508
5.616
157,017
+0.10(+1.79%)
Mar 18, 2024
5.556
5.635
5.448
5.517
274,363
-0.01(-0.18%)
Mar 15, 2024
5.616
5.685
5.527
5.527
215,693
-0.06(-1.06%)
Mar 14, 2024
5.477
5.635
5.468
5.586
272,644
+0.13(+2.35%)
Mar 13, 2024
5.685
5.734
5.408
5.458
400,689
-0.20(-3.49%)
Mar 12, 2024
5.576
5.670
5.527
5.655
379,690
+0.12(+2.14%)
Mar 11, 2024
5.349
5.537
5.329
5.537
321,195
+0.22(+4.08%)
Mar 08, 2024
5.320
5.349
5.260
5.320
196,284
+0.03(+0.56%)
Mar 07, 2024
5.231
5.349
5.231
5.290
190,348
+0.08(+1.52%)
Mar 06, 2024
5.339
5.389
5.176
5.211
201,620
-0.07(-1.31%)
Mar 05, 2024
5.132
5.379
5.132
5.280
235,186
+0.12(+2.29%)
Mar 04, 2024
5.241
5.280
5.132
5.162
227,234
-0.07(-1.32%)
Mar 01, 2024
5.102
5.310
5.083
5.231
326,828
+0.16(+3.11%)
Feb 29, 2024
5.477
5.566
5.053
5.073
492,321
-0.41(-7.55%)
Feb 28, 2024
5.280
5.507
5.241
5.487
462,767
+0.21(+3.93%)
Feb 27, 2024
5.201
5.368
5.201
5.280
380,546
+0.08(+1.51%)
Feb 26, 2024
5.093
5.231
5.044
5.201
360,140
+0.18(+3.52%)
Feb 23, 2024
4.995
5.064
4.907
5.025
321,892
-0.01(-0.19%)
Feb 22, 2024
5.064
5.084
4.936
5.034
294,096
-0.01(-0.19%)
Feb 21, 2024
4.858
5.103
4.858
5.044
492,604
+0.27(+5.76%)
Feb 20, 2024
4.848
4.936
4.725
4.769
399,174
-0.03(-0.61%)
Feb 16, 2024
4.779
4.848
4.603
4.799
488,065
+0.05(+1.03%)
Feb 15, 2024
4.593
4.769
4.583
4.750
316,195
+0.17(+3.64%)
Feb 14, 2024
4.524
4.593
4.430
4.583
239,260
+0.11(+2.41%)
Feb 13, 2024
4.495
4.544
4.406
4.475
356,470
-0.03(-0.65%)
Feb 12, 2024
4.318
4.568
4.308
4.505
348,020
+0.17(+3.85%)
Feb 09, 2024
4.338
4.471
4.318
4.338
292,041
+0.00(+0.00%)
Feb 08, 2024
4.406
4.406
4.289
4.338
337,554
-0.08(-1.78%)
Feb 07, 2024
4.426
4.455
4.308
4.416
349,233
-0.04(-0.88%)
Feb 06, 2024
4.495
4.534
4.426
4.455
388,862
-0.01(-0.22%)
Feb 05, 2024
4.583
4.583
4.436
4.465
291,542
-0.12(-2.57%)
Feb 02, 2024
4.711
4.711
4.563
4.583
295,068
-0.13(-2.71%)
Feb 01, 2024
4.779
4.853
4.696
4.711
277,120
-0.02(-0.41%)
Jan 31, 2024
4.858
4.858
4.701
4.730
346,784
-0.13(-2.63%)
Jan 30, 2024
4.823
4.882
4.704
4.858
301,931
+0.04(+0.74%)
Jan 29, 2024
4.949
4.949
4.754
4.822
627,386
-0.12(-2.38%)
Jan 26, 2024
4.930
4.959
4.900
4.940
272,577
+0.02(+0.40%)
Jan 25, 2024
4.940
4.979
4.910
4.920
271,876
+0.00(+0.00%)
Jan 24, 2024
4.891
4.944
4.822
4.920
352,384
+0.10(+2.03%)
Jan 23, 2024
5.086
5.096
4.773
4.822
644,394
-0.30(-5.92%)
Jan 22, 2024
5.301
5.341
5.023
5.125
477,064
-0.28(-5.24%)
Jan 19, 2024
5.419
5.467
5.321
5.409
325,270
-0.01(-0.18%)
Jan 18, 2024
5.194
5.429
5.130
5.419
350,156
+0.22(+4.33%)
Jan 17, 2024
5.243
5.243
5.067
5.194
302,686
-0.05(-0.93%)
Jan 16, 2024
5.536
5.649
5.223
5.243
537,375
-0.32(-5.80%)
Jan 12, 2024
5.390
5.575
5.390
5.566
493,794
+0.18(+3.27%)
Jan 11, 2024
5.380
5.468
5.331
5.390
538,410
+0.03(+0.55%)
Jan 10, 2024
5.429
5.468
5.313
5.360
438,148
-0.07(-1.26%)
Jan 09, 2024
5.301
5.438
5.282
5.429
562,305
+0.13(+2.40%)
Jan 08, 2024
5.399
5.424
5.282
5.301
705,214
-0.16(-2.87%)
Jan 05, 2024
5.468
5.476
5.375
5.458
335,174
+0.02(+0.36%)
Jan 04, 2024
5.301
5.458
5.301
5.438
586,038
+0.17(+3.15%)
Jan 03, 2024
5.077
5.301
5.037
5.272
647,439
+0.27(+5.48%)
Jan 02, 2024
5.028
5.174
4.998
4.998
425,282
+0.03(+0.59%)
Dec 29, 2023
4.989
5.037
4.900
4.969
918,557
-0.05(-0.97%)
Dec 28, 2023
4.930
5.047
4.920
5.018
788,343
+0.10(+2.04%)
Dec 27, 2023
5.006
5.152
4.918
4.918
807,560
-0.07(-1.37%)
Dec 26, 2023
5.074
5.093
4.812
4.986
1,043,127
-0.11(-2.11%)
Dec 22, 2023
5.025
5.191
5.006
5.093
445,384
+0.04(+0.77%)
Dec 21, 2023
5.093
5.129
4.976
5.054
514,673
-0.02(-0.38%)
Dec 20, 2023
5.103
5.191
4.996
5.074
602,520
-0.04(-0.76%)
Dec 19, 2023
5.279
5.347
5.103
5.113
627,238
-0.20(-3.85%)
Dec 18, 2023
5.532
5.698
5.308
5.318
576,809
-0.20(-3.54%)
Dec 15, 2023
5.523
5.640
5.493
5.513
472,359
+0.00(+0.00%)
Dec 14, 2023
5.357
5.542
5.357
5.513
576,088
+0.19(+3.48%)
Dec 13, 2023
5.386
5.489
5.171
5.328
854,083
-0.04(-0.73%)
Dec 12, 2023
5.474
5.532
5.367
5.367
538,910
-0.27(-4.84%)
Dec 11, 2023
5.825
5.825
5.474
5.640
880,771
-0.19(-3.18%)
Dec 08, 2023
5.952
6.030
5.815
5.825
395,676
-0.15(-2.45%)
Dec 07, 2023
6.059
6.069
5.913
5.972
457,541
-0.07(-1.13%)
Dec 06, 2023
6.196
6.225
5.962
6.040
562,688
-0.12(-1.90%)
Dec 05, 2023
6.079
6.157
5.962
6.157
305,783
+0.12(+1.94%)
Dec 04, 2023
6.342
6.352
5.708
6.040
1,174,002
-0.31(-4.92%)
Dec 01, 2023
6.567
6.586
6.333
6.352
597,689
-0.23(-3.56%)
Nov 30, 2023
6.655
6.772
6.567
6.586
254,073
-0.11(-1.60%)
Nov 29, 2023
6.733
6.733
6.616
6.694
258,390
+0.04(+0.54%)
Nov 28, 2023
6.716
6.774
6.589
6.658
424,539
-0.06(-0.87%)
Nov 27, 2023
6.911
6.959
6.687
6.716
386,139
-0.25(-3.63%)
Nov 24, 2023
6.813
7.027
6.765
6.969
186,989
+0.16(+2.29%)
Nov 22, 2023
6.658
6.864
6.580
6.813
315,117
+0.11(+1.60%)
Nov 21, 2023
6.726
6.801
6.658
6.706
310,526
-0.08(-1.15%)
Nov 20, 2023
6.843
6.843
6.580
6.784
615,871
-0.06(-0.85%)
Nov 17, 2023
6.989
6.994
6.697
6.843
525,943
-0.24(-3.43%)
Nov 16, 2023
7.135
7.232
7.022
7.086
192,319
-0.05(-0.68%)
Nov 15, 2023
7.105
7.173
7.012
7.135
275,733
+0.15(+2.09%)
Nov 14, 2023
7.164
7.183
6.969
6.989
273,672
-0.14(-1.91%)
Nov 13, 2023
6.901
7.164
6.856
7.125
235,478
+0.22(+3.24%)
Nov 10, 2023
6.765
6.989
6.745
6.901
234,516
+0.14(+2.01%)
Nov 09, 2023
6.745
6.969
6.745
6.765
223,430
-0.02(-0.29%)
Nov 08, 2023
6.852
6.891
6.697
6.784
351,215
-0.07(-0.99%)
Nov 07, 2023
6.930
7.047
6.745
6.852
285,244
-0.14(-1.95%)
Nov 06, 2023
7.164
7.173
6.872
6.989
302,600
-0.18(-2.45%)
Nov 03, 2023
7.154
7.230
7.066
7.164
229,282
+0.01(+0.14%)
Nov 02, 2023
7.212
7.281
7.086
7.154
215,322
-0.04(-0.54%)
Nov 01, 2023
7.300
7.300
7.154
7.193
228,477
-0.09(-1.20%)
Oct 31, 2023
6.998
7.300
6.998
7.281
229,875
+0.32(+4.62%)
Oct 30, 2023
7.047
7.086
6.896
6.959
242,483
-0.09(-1.26%)
Oct 27, 2023
7.116
7.145
7.019
7.048
200,909
-0.05(-0.68%)
Oct 26, 2023
7.048
7.101
6.923
7.097
236,984
+0.09(+1.24%)
Oct 25, 2023
6.952
7.019
6.893
7.010
173,535
+0.06(+0.83%)
Oct 24, 2023
6.816
6.970
6.797
6.952
193,311
+0.13(+1.84%)
Oct 23, 2023
7.145
7.145
6.826
6.826
526,029
-0.35(-4.85%)
Oct 20, 2023
7.445
7.445
7.145
7.174
309,029
-0.22(-3.01%)
Oct 19, 2023
7.425
7.435
7.251
7.396
229,385
-0.01(-0.13%)
Oct 18, 2023
7.464
7.590
7.378
7.406
229,280
-0.02(-0.26%)
Oct 17, 2023
7.290
7.454
7.275
7.425
362,103
+0.06(+0.79%)
Oct 16, 2023
7.251
7.367
7.203
7.367
263,200
+0.15(+2.01%)
Oct 13, 2023
7.135
7.329
7.135
7.222
237,350
+0.07(+0.95%)
Oct 12, 2023
7.174
7.261
7.107
7.155
215,557
-0.04(-0.54%)
Oct 11, 2023
7.290
7.290
7.048
7.193
330,955
-0.10(-1.33%)
Oct 10, 2023
7.106
7.319
7.087
7.290
452,395
+0.18(+2.59%)
Oct 09, 2023
7.010
7.106
6.971
7.106
398,320
+0.23(+3.38%)
Oct 06, 2023
6.768
6.903
6.710
6.874
336,082
+0.11(+1.57%)
Oct 05, 2023
6.405
6.782
6.381
6.768
308,137
+0.32(+4.95%)
Oct 04, 2023
6.574
6.584
6.393
6.449
256,799
-0.10(-1.48%)
Oct 03, 2023
6.574
6.574
6.468
6.545
195,137
+0.03(+0.45%)
Oct 02, 2023
6.671
6.681
6.478
6.516
360,748
-0.18(-2.74%)
Sep 29, 2023
6.835
6.942
6.657
6.700
408,221
-0.11(-1.56%)
Sep 28, 2023
7.039
7.039
6.719
6.806
279,732
-0.18(-2.58%)
Sep 27, 2023
6.881
7.025
6.839
6.987
554,895
+0.14(+2.10%)
Sep 26, 2023
6.795
6.867
6.742
6.843
379,067
+0.03(+0.42%)
Sep 25, 2023
6.670
6.881
6.747
6.814
539,652
+0.19(+2.90%)
Sep 22, 2023
6.708
6.718
6.516
6.622
297,006
-0.02(-0.29%)
Sep 21, 2023
6.622
6.698
6.516
6.641
286,452
+0.03(+0.44%)
Sep 20, 2023
6.766
6.851
6.603
6.612
320,366
-0.19(-2.82%)
Sep 19, 2023
6.641
6.900
6.622
6.804
499,198
+0.25(+3.81%)
Sep 18, 2023
6.430
6.564
6.401
6.555
420,877
+0.09(+1.34%)
Sep 15, 2023
6.526
6.583
6.401
6.468
370,274
-0.11(-1.61%)
Sep 14, 2023
6.641
6.670
6.526
6.574
246,007
-0.02(-0.29%)
Sep 13, 2023
6.622
6.622
6.507
6.593
218,405
+0.04(+0.59%)
Sep 12, 2023
6.363
6.583
6.363
6.555
259,989
+0.19(+3.02%)
Sep 11, 2023
6.612
6.631
6.363
6.363
296,772
-0.19(-2.93%)
Sep 08, 2023
6.392
6.564
6.392
6.555
321,868
+0.18(+2.86%)
Sep 07, 2023
6.392
6.631
6.353
6.372
451,986
+0.04(+0.61%)
Sep 06, 2023
6.334
6.430
6.190
6.334
525,752
-0.04(-0.60%)
Sep 05, 2023
6.497
6.526
6.334
6.372
411,849
-0.12(-1.92%)
Sep 01, 2023
6.439
6.545
6.334
6.497
576,130
+0.05(+0.74%)
Aug 31, 2023
6.631
6.660
6.324
6.449
2,291,394
-0.18(-2.75%)
Aug 30, 2023
6.689
6.727
6.564
6.631
896,221
-0.13(-1.98%)
Aug 29, 2023
6.765
6.794
6.555
6.765
552,217
+0.04(+0.57%)
Aug 28, 2023
6.641
6.832
6.574
6.727
407,422
+0.15(+2.33%)
Aug 25, 2023
6.660
6.669
6.497
6.574
624,777
-0.06(-0.87%)
Aug 24, 2023
6.813
6.813
6.618
6.631
459,462
-0.23(-3.35%)
Aug 23, 2023
6.727
6.880
6.602
6.861
363,916
+0.14(+2.14%)
Aug 22, 2023
6.918
6.985
6.564
6.717
560,167
-0.24(-3.44%)
Aug 21, 2023
6.679
6.966
6.631
6.957
628,761
+0.33(+4.91%)
Aug 18, 2023
6.507
6.650
6.488
6.631
387,545
+0.11(+1.61%)
Aug 17, 2023
6.727
6.737
6.497
6.526
457,259
-0.08(-1.16%)
Aug 16, 2023
6.813
6.889
6.602
6.602
380,991
-0.14(-2.13%)
Aug 15, 2023
6.832
6.832
6.497
6.746
744,724
-0.24(-3.42%)
Aug 14, 2023
7.263
7.301
6.976
6.985
525,307
-0.25(-3.44%)
Aug 11, 2023
7.358
7.459
7.224
7.234
270,051
-0.15(-2.07%)
Aug 10, 2023
7.531
7.741
7.358
7.387
280,816
-0.20(-2.65%)
Aug 09, 2023
7.464
7.703
7.435
7.588
567,554
+0.22(+2.99%)
Aug 08, 2023
7.196
7.397
7.129
7.368
299,839
+0.10(+1.32%)
Aug 07, 2023
7.272
7.378
7.186
7.272
283,089
+0.08(+1.06%)
Aug 04, 2023
7.607
7.655
7.186
7.196
456,046
-0.39(-5.17%)
Aug 03, 2023
7.492
7.693
7.487
7.588
351,297
+0.06(+0.76%)
Aug 02, 2023
7.684
7.808
7.421
7.531
522,533
-0.24(-3.08%)
Aug 01, 2023
7.693
7.856
7.617
7.770
514,759
+0.06(+0.74%)
Jul 31, 2023
7.464
7.741
7.464
7.712
680,535
+0.23(+3.07%)
Jul 28, 2023
7.291
7.519
7.244
7.483
412,927
+0.20(+2.76%)
Jul 27, 2023
7.349
7.415
7.198
7.282
625,047
-0.02(-0.26%)
Jul 26, 2023
7.043
7.339
7.024
7.301
633,652
+0.26(+3.66%)
Jul 25, 2023
6.852
7.148
6.814
7.043
624,194
+0.16(+2.36%)
Jul 24, 2023
6.785
6.890
6.728
6.880
549,557
+0.09(+1.27%)
Jul 21, 2023
6.680
6.861
6.489
6.794
921,983
+0.16(+2.45%)
Jul 20, 2023
6.641
6.747
6.603
6.632
350,910
+0.01(+0.14%)
Jul 19, 2023
6.852
6.852
6.603
6.622
480,228
-0.14(-2.12%)
Jul 18, 2023
6.689
6.928
6.689
6.766
503,060
+0.09(+1.29%)
Jul 17, 2023
6.813
6.914
6.603
6.680
718,718
-0.20(-2.92%)
Jul 14, 2023
7.215
7.215
6.823
6.880
687,255
-0.27(-3.74%)
Jul 13, 2023
7.329
7.329
7.110
7.148
449,084
-0.11(-1.45%)
Jul 12, 2023
7.339
7.349
7.186
7.253
396,455
-0.01(-0.13%)
Jul 11, 2023
7.167
7.282
7.147
7.263
321,134
+0.13(+1.88%)
Jul 10, 2023
7.138
7.215
7.081
7.129
343,851
+0.02(+0.27%)
Jul 07, 2023
7.091
7.186
7.024
7.110
386,190
-0.01(-0.13%)
Jul 06, 2023
7.263
7.301
7.052
7.119
354,234
-0.23(-3.12%)
Jul 05, 2023
7.157
7.349
7.071
7.349
392,997
+0.23(+3.22%)
Jul 03, 2023
7.110
7.196
7.024
7.119
288,259
+0.02(+0.27%)
Jun 30, 2023
7.119
7.157
7.005
7.100
558,074
-0.02(-0.27%)
Jun 29, 2023
7.033
7.146
6.976
7.119
486,776
+0.16(+2.29%)
Jun 28, 2023
6.941
7.055
6.903
6.960
320,082
+0.02(+0.27%)
Jun 27, 2023
6.845
6.998
6.750
6.941
363,561
+0.17(+2.54%)
Jun 26, 2023
6.626
6.883
6.626
6.769
558,178
+0.18(+2.75%)
Jun 23, 2023
6.664
6.664
6.473
6.588
402,180
-0.09(-1.29%)
Jun 22, 2023
6.788
6.796
6.502
6.674
774,353
-0.10(-1.55%)
Jun 21, 2023
6.979
7.141
6.769
6.778
659,848
-0.22(-3.13%)
Jun 20, 2023
7.884
7.913
6.760
6.998
1,876,657
-1.03(-12.83%)
Jun 16, 2023
8.008
8.189
7.942
8.027
452,486
+0.04(+0.48%)
Jun 15, 2023
7.818
8.072
7.791
7.989
453,780
+0.13(+1.70%)
Jun 14, 2023
7.913
7.923
7.755
7.856
429,218
-0.01(-0.12%)
Jun 13, 2023
7.789
7.923
7.770
7.865
357,698
+0.08(+0.98%)
Jun 12, 2023
8.008
8.066
7.760
7.789
564,461
-0.24(-2.97%)
Jun 09, 2023
8.161
8.161
7.875
8.027
455,156
-0.14(-1.75%)
Jun 08, 2023
8.027
8.180
7.970
8.170
450,005
+0.09(+1.06%)
Jun 07, 2023
7.913
8.113
7.827
8.085
505,824
+0.21(+2.66%)
Jun 06, 2023
7.818
7.951
7.770
7.875
351,994
+0.01(+0.12%)
Jun 05, 2023
7.856
8.018
7.818
7.865
405,548
-0.10(-1.32%)
Jun 02, 2023
7.865
7.999
7.741
7.970
449,681
+0.10(+1.33%)
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.