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
Superior Industries International
(NY:
SUP
)
3.690
+0.040 (+1.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
3.700
3.710
3.590
3.690
45,644
+0.04(+1.10%)
May 23, 2024
3.730
3.810
3.628
3.650
35,001
-0.09(-2.41%)
May 22, 2024
3.896
3.896
3.550
3.740
42,050
+0.05(+1.36%)
May 21, 2024
3.650
3.861
3.650
3.690
31,923
+0.00(+0.00%)
May 20, 2024
3.600
3.760
3.600
3.690
41,611
+0.04(+1.10%)
May 17, 2024
3.740
3.740
3.620
3.650
31,617
-0.08(-2.14%)
May 16, 2024
3.775
3.785
3.685
3.730
25,370
-0.05(-1.32%)
May 15, 2024
3.810
3.830
3.730
3.780
40,710
+0.00(+0.00%)
May 14, 2024
3.750
3.880
3.720
3.780
47,491
+0.03(+0.80%)
May 13, 2024
3.760
3.785
3.580
3.750
26,924
+0.00(+0.00%)
May 10, 2024
3.710
3.770
3.585
3.750
61,104
-0.01(-0.27%)
May 09, 2024
3.550
3.800
3.490
3.760
127,545
+0.25(+7.12%)
May 08, 2024
3.650
3.700
3.400
3.510
140,924
-0.12(-3.31%)
May 07, 2024
3.680
3.750
3.630
3.630
61,096
-0.05(-1.36%)
May 06, 2024
3.750
3.780
3.630
3.680
74,103
-0.03(-0.81%)
May 03, 2024
4.130
4.139
3.670
3.710
62,028
-0.25(-6.31%)
May 02, 2024
3.570
4.160
3.520
3.960
129,636
+0.23(+6.17%)
May 01, 2024
3.710
3.730
3.650
3.730
57,150
-0.01(-0.27%)
Apr 30, 2024
3.990
3.990
3.610
3.740
153,836
-0.25(-6.27%)
Apr 29, 2024
4.060
4.140
3.955
3.990
44,749
-0.03(-0.75%)
Apr 26, 2024
3.670
4.040
3.613
4.020
67,017
+0.32(+8.65%)
Apr 25, 2024
3.750
3.760
3.600
3.700
25,044
-0.06(-1.60%)
Apr 24, 2024
3.880
3.930
3.710
3.760
25,682
-0.12(-3.09%)
Apr 23, 2024
3.830
3.939
3.801
3.880
105,252
+0.13(+3.47%)
Apr 22, 2024
3.790
3.790
3.640
3.750
66,836
-0.06(-1.57%)
Apr 19, 2024
4.060
4.060
3.680
3.810
107,466
-0.17(-4.27%)
Apr 18, 2024
3.790
4.030
3.640
3.980
62,885
+0.28(+7.57%)
Apr 17, 2024
3.600
3.820
3.590
3.700
52,890
+0.06(+1.65%)
Apr 16, 2024
3.640
3.700
3.540
3.640
65,943
+0.02(+0.55%)
Apr 15, 2024
3.730
3.770
3.520
3.620
82,025
-0.19(-4.99%)
Apr 12, 2024
4.000
4.000
3.680
3.810
66,338
-0.17(-4.27%)
Apr 11, 2024
3.990
4.019
3.860
3.980
38,110
+0.04(+1.02%)
Apr 10, 2024
4.120
4.240
3.830
3.940
143,020
-0.33(-7.73%)
Apr 09, 2024
4.260
4.569
4.046
4.270
185,452
+0.01(+0.23%)
Apr 08, 2024
3.600
4.300
3.590
4.260
458,445
+0.71(+20.00%)
Apr 05, 2024
3.320
3.560
3.270
3.550
195,098
+0.27(+8.23%)
Apr 04, 2024
3.260
3.380
3.230
3.280
105,885
+0.06(+1.86%)
Apr 03, 2024
3.040
3.250
3.020
3.220
545,304
+0.22(+7.33%)
Apr 02, 2024
2.900
3.010
2.820
3.000
152,586
+0.08(+2.74%)
Apr 01, 2024
2.880
2.980
2.870
2.920
62,732
+0.02(+0.69%)
Mar 28, 2024
2.910
2.900
2.900
2.900
51,098
-0.01(-0.34%)
Mar 27, 2024
2.880
2.920
2.790
2.910
66,641
+0.06(+2.11%)
Mar 26, 2024
2.840
2.880
2.796
2.850
56,933
+0.01(+0.35%)
Mar 25, 2024
2.800
2.940
2.800
2.840
92,771
+0.00(+0.00%)
Mar 22, 2024
2.830
2.880
2.800
2.840
51,575
-0.04(-1.39%)
Mar 21, 2024
2.980
3.000
2.880
2.880
83,345
-0.06(-2.04%)
Mar 20, 2024
2.840
2.960
2.840
2.940
99,625
+0.08(+2.80%)
Mar 19, 2024
2.800
2.900
2.780
2.860
35,072
+0.06(+2.14%)
Mar 18, 2024
2.860
2.938
2.800
2.800
29,500
-0.01(-0.36%)
Mar 15, 2024
2.850
2.935
2.800
2.810
82,982
-0.06(-2.09%)
Mar 14, 2024
2.970
2.980
2.860
2.870
113,788
-0.07(-2.38%)
Mar 13, 2024
2.890
2.985
2.840
2.940
60,210
+0.09(+3.16%)
Mar 12, 2024
2.930
2.930
2.838
2.850
78,286
-0.04(-1.38%)
Mar 11, 2024
3.000
3.040
2.850
2.890
103,011
-0.12(-3.99%)
Mar 08, 2024
3.050
3.120
2.980
3.010
157,708
-0.10(-3.22%)
Mar 07, 2024
2.960
3.240
2.820
3.110
266,534
-0.06(-1.89%)
Mar 06, 2024
3.260
3.290
3.165
3.170
53,741
-0.12(-3.65%)
Mar 05, 2024
3.410
3.450
3.240
3.290
56,672
-0.09(-2.66%)
Mar 04, 2024
3.430
3.470
3.360
3.380
72,910
-0.09(-2.59%)
Mar 01, 2024
3.550
3.550
3.410
3.470
57,733
-0.08(-2.25%)
Feb 29, 2024
3.370
3.550
3.365
3.550
105,247
+0.16(+4.72%)
Feb 28, 2024
3.350
3.420
3.350
3.390
51,925
+0.02(+0.59%)
Feb 27, 2024
3.430
3.460
3.360
3.370
80,540
-0.09(-2.60%)
Feb 26, 2024
3.340
3.520
3.310
3.460
112,433
+0.12(+3.59%)
Feb 23, 2024
3.250
3.410
3.250
3.340
42,016
+0.05(+1.52%)
Feb 22, 2024
3.240
3.370
3.240
3.290
65,300
+0.05(+1.54%)
Feb 21, 2024
3.220
3.280
3.220
3.240
29,533
+0.00(+0.00%)
Feb 20, 2024
3.280
3.440
3.222
3.240
50,570
-0.11(-3.28%)
Feb 16, 2024
3.330
3.550
3.309
3.350
44,157
+0.01(+0.30%)
Feb 15, 2024
3.340
3.398
3.240
3.340
76,749
-0.02(-0.60%)
Feb 14, 2024
3.285
3.360
3.285
3.360
13,341
+0.12(+3.70%)
Feb 13, 2024
3.250
3.300
3.220
3.240
36,545
-0.09(-2.70%)
Feb 12, 2024
3.230
3.381
3.230
3.330
40,939
+0.09(+2.78%)
Feb 09, 2024
3.160
3.250
3.160
3.240
16,388
+0.05(+1.57%)
Feb 08, 2024
3.185
3.269
3.100
3.190
51,602
+0.04(+1.27%)
Feb 07, 2024
3.250
3.259
3.120
3.150
41,585
-0.15(-4.55%)
Feb 06, 2024
3.240
3.310
3.224
3.300
18,459
+0.02(+0.61%)
Feb 05, 2024
3.400
3.400
3.225
3.280
20,869
-0.14(-4.09%)
Feb 02, 2024
3.370
3.450
3.330
3.420
35,014
+0.03(+0.88%)
Feb 01, 2024
3.530
3.600
3.160
3.390
189,388
-0.07(-2.02%)
Jan 31, 2024
3.350
3.530
3.340
3.460
35,711
+0.06(+1.76%)
Jan 30, 2024
3.230
3.410
3.150
3.400
37,038
+0.11(+3.34%)
Jan 29, 2024
3.400
3.400
3.240
3.290
24,906
-0.05(-1.50%)
Jan 26, 2024
3.100
3.340
3.100
3.340
77,323
+0.31(+10.23%)
Jan 25, 2024
3.050
3.107
3.000
3.030
23,021
+0.00(+0.00%)
Jan 24, 2024
3.070
3.100
2.998
3.030
68,784
-0.04(-1.30%)
Jan 23, 2024
3.220
3.220
3.070
3.070
27,579
-0.11(-3.46%)
Jan 22, 2024
3.190
3.253
3.170
3.180
22,760
+0.00(+0.00%)
Jan 19, 2024
3.100
3.200
3.100
3.180
19,230
+0.07(+2.25%)
Jan 18, 2024
3.220
3.230
3.100
3.110
28,251
-0.13(-4.01%)
Jan 17, 2024
3.390
3.390
3.159
3.240
41,651
-0.15(-4.42%)
Jan 16, 2024
3.440
3.614
3.350
3.390
99,286
-0.05(-1.45%)
Jan 12, 2024
3.250
3.470
3.250
3.440
102,723
+0.20(+6.17%)
Jan 11, 2024
3.200
3.260
3.120
3.240
48,902
+0.06(+1.89%)
Jan 10, 2024
3.120
3.290
3.000
3.180
133,917
+0.07(+2.25%)
Jan 09, 2024
3.090
3.133
3.040
3.110
43,824
+0.01(+0.32%)
Jan 08, 2024
3.050
3.120
3.010
3.100
19,872
+0.08(+2.65%)
Jan 05, 2024
2.960
3.050
2.937
3.020
32,627
+0.09(+3.07%)
Jan 04, 2024
2.960
3.031
2.855
2.930
54,530
-0.07(-2.33%)
Jan 03, 2024
3.190
3.190
2.960
3.000
52,225
-0.20(-6.25%)
Jan 02, 2024
3.220
3.280
3.180
3.200
44,556
+0.00(+0.00%)
Dec 29, 2023
2.960
3.273
2.950
3.200
238,721
+0.22(+7.38%)
Dec 28, 2023
2.960
2.985
2.940
2.980
161,782
-0.04(-1.32%)
Dec 27, 2023
3.080
3.090
2.990
3.020
74,807
-0.01(-0.33%)
Dec 26, 2023
2.960
3.080
2.960
3.030
66,472
+0.05(+1.68%)
Dec 22, 2023
3.000
3.000
2.920
2.980
53,803
-0.02(-0.67%)
Dec 21, 2023
2.910
3.010
2.870
3.000
91,763
+0.10(+3.45%)
Dec 20, 2023
2.870
3.040
2.870
2.900
50,432
-0.04(-1.36%)
Dec 19, 2023
3.030
3.030
2.860
2.940
123,459
-0.03(-1.01%)
Dec 18, 2023
3.060
3.180
2.957
2.970
28,290
-0.08(-2.62%)
Dec 15, 2023
3.090
3.120
3.050
3.050
38,664
-0.08(-2.56%)
Dec 14, 2023
3.120
3.150
3.060
3.130
27,667
+0.07(+2.29%)
Dec 13, 2023
3.050
3.110
2.900
3.060
58,567
+0.04(+1.32%)
Dec 12, 2023
3.010
3.130
2.933
3.020
19,449
-0.08(-2.58%)
Dec 11, 2023
3.100
3.150
3.023
3.100
23,605
+0.00(+0.00%)
Dec 08, 2023
2.910
3.120
2.855
3.100
32,078
+0.16(+5.44%)
Dec 07, 2023
2.970
3.080
2.940
2.940
15,926
-0.06(-2.00%)
Dec 06, 2023
3.000
3.080
2.940
3.000
25,392
+0.03(+1.01%)
Dec 05, 2023
2.940
3.000
2.910
2.970
11,373
-0.03(-1.00%)
Dec 04, 2023
2.950
3.000
2.890
3.000
49,442
+0.05(+1.69%)
Dec 01, 2023
2.730
3.000
2.730
2.950
55,399
+0.13(+4.61%)
Nov 30, 2023
2.700
2.900
2.700
2.820
30,837
+0.11(+4.06%)
Nov 29, 2023
2.740
2.830
2.660
2.710
43,307
+0.01(+0.37%)
Nov 28, 2023
2.620
2.750
2.577
2.700
45,569
+0.06(+2.27%)
Nov 27, 2023
2.760
2.760
2.640
2.640
18,454
-0.11(-4.00%)
Nov 24, 2023
2.620
2.850
2.590
2.750
48,513
+0.11(+4.17%)
Nov 22, 2023
2.800
2.800
2.510
2.640
69,977
-0.12(-4.35%)
Nov 21, 2023
2.730
2.770
2.730
2.760
12,262
+0.00(+0.00%)
Nov 20, 2023
2.630
2.770
2.600
2.760
54,730
+0.10(+3.76%)
Nov 17, 2023
2.630
2.660
2.600
2.660
14,751
+0.02(+0.76%)
Nov 16, 2023
2.680
2.691
2.620
2.640
9,361
-0.09(-3.30%)
Nov 15, 2023
2.850
2.850
2.530
2.730
84,065
-0.06(-2.15%)
Nov 14, 2023
2.650
2.810
2.640
2.790
86,367
+0.19(+7.31%)
Nov 13, 2023
2.570
2.650
2.550
2.600
49,832
-0.01(-0.38%)
Nov 10, 2023
2.580
2.640
2.550
2.610
64,546
-0.02(-0.76%)
Nov 09, 2023
2.590
2.650
2.590
2.630
15,004
+0.02(+0.77%)
Nov 08, 2023
2.580
2.620
2.580
2.610
38,768
+0.03(+1.16%)
Nov 07, 2023
2.700
2.700
2.500
2.580
70,210
-0.12(-4.44%)
Nov 06, 2023
2.710
2.710
2.660
2.700
42,821
-0.04(-1.46%)
Nov 03, 2023
2.890
2.950
2.720
2.740
49,689
-0.03(-1.08%)
Nov 02, 2023
2.680
2.850
2.680
2.770
38,220
+0.12(+4.53%)
Nov 01, 2023
2.970
2.990
2.570
2.650
105,687
-0.12(-4.33%)
Oct 31, 2023
2.800
2.869
2.710
2.770
72,398
-0.01(-0.36%)
Oct 30, 2023
2.620
2.850
2.620
2.780
57,122
+0.14(+5.30%)
Oct 27, 2023
2.650
2.660
2.530
2.640
22,956
-0.04(-1.49%)
Oct 26, 2023
2.620
2.800
2.570
2.680
97,064
+0.07(+2.68%)
Oct 25, 2023
2.640
2.720
2.490
2.610
83,524
-0.17(-6.12%)
Oct 24, 2023
2.740
2.870
2.700
2.780
66,998
+0.05(+1.83%)
Oct 23, 2023
2.730
2.750
2.678
2.730
10,372
-0.04(-1.44%)
Oct 20, 2023
2.740
2.770
2.700
2.770
21,285
-0.01(-0.36%)
Oct 19, 2023
2.770
2.950
2.770
2.780
20,121
-0.04(-1.42%)
Oct 18, 2023
2.890
2.890
2.770
2.820
18,097
-0.10(-3.42%)
Oct 17, 2023
2.710
2.960
2.710
2.920
21,296
+0.14(+5.04%)
Oct 16, 2023
2.850
2.970
2.780
2.780
47,028
-0.02(-0.71%)
Oct 13, 2023
2.770
2.830
2.730
2.800
6,439
-0.02(-0.71%)
Oct 12, 2023
2.880
3.077
2.800
2.820
51,766
-0.12(-4.08%)
Oct 11, 2023
2.860
2.970
2.860
2.940
12,933
+0.01(+0.34%)
Oct 10, 2023
2.800
2.960
2.779
2.930
79,063
+0.14(+5.02%)
Oct 09, 2023
2.780
2.870
2.730
2.790
29,445
-0.01(-0.36%)
Oct 06, 2023
2.700
2.820
2.610
2.800
41,262
+0.04(+1.45%)
Oct 05, 2023
2.670
2.770
2.600
2.760
73,047
+0.04(+1.47%)
Oct 04, 2023
2.800
2.840
2.696
2.720
81,172
-0.09(-3.20%)
Oct 03, 2023
3.010
3.060
2.790
2.810
104,860
-0.23(-7.57%)
Oct 02, 2023
3.030
3.080
3.000
3.040
42,330
+0.00(+0.00%)
Sep 29, 2023
3.050
3.140
3.000
3.040
145,733
-0.04(-1.30%)
Sep 28, 2023
3.160
3.220
3.010
3.080
182,351
-0.08(-2.53%)
Sep 27, 2023
3.190
3.240
3.120
3.160
43,077
-0.02(-0.63%)
Sep 26, 2023
3.160
3.295
3.150
3.180
167,564
-0.06(-1.85%)
Sep 25, 2023
3.250
3.260
3.180
3.240
171,830
+0.02(+0.62%)
Sep 22, 2023
3.290
3.340
3.180
3.220
238,461
-0.08(-2.42%)
Sep 21, 2023
3.110
3.370
3.050
3.300
526,036
+0.13(+4.10%)
Sep 20, 2023
3.000
3.290
2.990
3.170
255,526
+0.17(+5.67%)
Sep 19, 2023
3.120
3.120
2.965
3.000
171,229
-0.13(-4.15%)
Sep 18, 2023
3.180
3.200
3.070
3.130
51,836
-0.06(-1.88%)
Sep 15, 2023
3.290
3.430
3.170
3.190
364,775
-0.10(-3.04%)
Sep 14, 2023
3.220
3.350
3.160
3.290
126,572
+0.10(+3.13%)
Sep 13, 2023
3.150
3.210
3.050
3.190
77,925
+0.02(+0.63%)
Sep 12, 2023
3.270
3.320
3.160
3.170
92,316
-0.10(-3.06%)
Sep 11, 2023
3.320
3.360
3.230
3.270
82,935
-0.03(-0.91%)
Sep 08, 2023
3.290
3.420
3.220
3.300
161,700
+0.02(+0.61%)
Sep 07, 2023
3.380
3.440
3.169
3.280
272,039
-0.09(-2.67%)
Sep 06, 2023
3.480
3.480
3.299
3.370
196,128
-0.09(-2.60%)
Sep 05, 2023
3.530
3.530
3.450
3.460
33,287
-0.14(-3.89%)
Sep 01, 2023
3.600
3.640
3.500
3.600
36,390
+0.03(+0.84%)
Aug 31, 2023
3.510
3.680
3.510
3.570
88,114
+0.08(+2.29%)
Aug 30, 2023
3.500
3.550
3.470
3.490
34,305
-0.03(-0.85%)
Aug 29, 2023
3.500
3.580
3.490
3.520
40,260
+0.02(+0.57%)
Aug 28, 2023
3.510
3.580
3.450
3.500
25,299
+0.00(+0.00%)
Aug 25, 2023
3.500
3.575
3.480
3.500
77,724
+0.00(+0.00%)
Aug 24, 2023
3.590
3.630
3.480
3.500
55,302
-0.14(-3.85%)
Aug 23, 2023
3.730
3.760
3.480
3.640
119,385
+0.11(+3.12%)
Aug 22, 2023
3.480
3.550
3.480
3.530
119,115
+0.06(+1.73%)
Aug 21, 2023
3.550
3.563
3.450
3.470
85,948
-0.07(-1.98%)
Aug 18, 2023
3.520
3.600
3.510
3.540
45,167
+0.01(+0.28%)
Aug 17, 2023
3.620
3.640
3.523
3.530
31,122
-0.08(-2.22%)
Aug 16, 2023
3.610
3.650
3.580
3.610
42,169
+0.02(+0.56%)
Aug 15, 2023
3.650
3.650
3.580
3.590
32,098
-0.10(-2.71%)
Aug 14, 2023
3.650
3.710
3.620
3.690
25,960
-0.02(-0.54%)
Aug 11, 2023
3.770
3.770
3.640
3.710
46,891
-0.08(-2.11%)
Aug 10, 2023
3.940
3.940
3.750
3.790
10,899
-0.14(-3.56%)
Aug 09, 2023
3.910
3.958
3.890
3.930
28,834
+0.02(+0.51%)
Aug 08, 2023
3.760
3.910
3.750
3.910
69,350
+0.19(+5.11%)
Aug 07, 2023
3.680
3.730
3.553
3.720
50,389
-0.01(-0.27%)
Aug 04, 2023
3.920
3.954
3.680
3.730
118,472
-0.14(-3.62%)
Aug 03, 2023
3.670
3.900
3.490
3.870
199,719
+0.27(+7.50%)
Aug 02, 2023
3.650
3.697
3.515
3.600
117,910
-0.08(-2.17%)
Aug 01, 2023
3.640
3.730
3.600
3.680
39,980
+0.02(+0.55%)
Jul 31, 2023
3.670
3.690
3.600
3.660
36,293
-0.04(-1.08%)
Jul 28, 2023
3.720
3.750
3.670
3.700
12,107
+0.01(+0.27%)
Jul 27, 2023
3.770
3.840
3.660
3.690
48,144
-0.10(-2.64%)
Jul 26, 2023
3.720
3.790
3.650
3.790
56,109
+0.09(+2.43%)
Jul 25, 2023
3.750
3.800
3.630
3.700
62,315
-0.05(-1.33%)
Jul 24, 2023
3.750
3.790
3.735
3.750
26,316
+0.01(+0.27%)
Jul 21, 2023
3.820
3.825
3.717
3.740
41,518
-0.07(-1.84%)
Jul 20, 2023
3.750
3.810
3.750
3.810
29,522
+0.06(+1.60%)
Jul 19, 2023
3.690
3.830
3.660
3.750
87,864
+0.11(+3.02%)
Jul 18, 2023
3.720
3.730
3.520
3.640
60,892
+0.00(+0.00%)
Jul 17, 2023
3.670
3.710
3.610
3.640
19,133
+0.00(+0.00%)
Jul 14, 2023
3.680
3.691
3.550
3.640
95,601
-0.06(-1.62%)
Jul 13, 2023
3.770
3.770
3.590
3.700
71,223
-0.02(-0.54%)
Jul 12, 2023
3.640
3.740
3.580
3.720
138,712
+0.10(+2.76%)
Jul 11, 2023
3.590
3.630
3.550
3.620
26,034
+0.06(+1.69%)
Jul 10, 2023
3.610
3.632
3.520
3.560
18,161
+0.01(+0.28%)
Jul 07, 2023
3.510
3.560
3.500
3.550
29,899
+0.02(+0.57%)
Jul 06, 2023
3.520
3.590
3.500
3.530
14,602
-0.04(-1.12%)
Jul 05, 2023
3.700
3.700
3.520
3.570
116,509
-0.19(-5.05%)
Jul 03, 2023
3.660
3.760
3.580
3.760
33,699
+0.16(+4.44%)
Jun 30, 2023
3.580
3.645
3.520
3.600
75,038
+0.02(+0.56%)
Jun 29, 2023
3.570
3.640
3.510
3.580
52,206
+0.08(+2.29%)
Jun 28, 2023
3.610
3.610
3.500
3.500
57,390
-0.09(-2.51%)
Jun 27, 2023
3.590
3.650
3.530
3.590
79,094
-0.01(-0.28%)
Jun 26, 2023
3.620
3.620
3.550
3.600
36,643
-0.02(-0.55%)
Jun 23, 2023
3.520
3.620
3.500
3.620
55,530
+0.06(+1.69%)
Jun 22, 2023
3.510
3.570
3.480
3.560
42,807
-0.02(-0.56%)
Jun 21, 2023
3.500
3.620
3.500
3.580
34,694
+0.06(+1.70%)
Jun 20, 2023
3.500
3.560
3.460
3.520
75,870
-0.01(-0.28%)
Jun 16, 2023
3.660
3.680
3.510
3.530
53,594
-0.13(-3.55%)
Jun 15, 2023
3.590
3.788
3.570
3.660
75,740
+0.05(+1.39%)
Jun 14, 2023
3.710
3.710
3.540
3.610
30,680
-0.07(-1.90%)
Jun 13, 2023
3.640
3.740
3.600
3.680
35,386
+0.13(+3.66%)
Jun 12, 2023
3.680
3.700
3.500
3.550
103,990
-0.11(-3.01%)
Jun 09, 2023
3.770
3.780
3.630
3.660
23,062
-0.10(-2.66%)
Jun 08, 2023
3.770
3.810
3.720
3.760
19,821
-0.03(-0.79%)
Jun 07, 2023
3.670
3.820
3.670
3.790
41,960
+0.16(+4.41%)
Jun 06, 2023
3.500
3.730
3.500
3.630
39,957
+0.10(+2.83%)
Jun 05, 2023
3.640
3.730
3.530
3.530
14,427
-0.11(-3.02%)
Jun 02, 2023
3.560
3.690
3.500
3.640
32,265
+0.14(+4.00%)
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.