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
Swiss Helvetia Fund, Inc.
(NY:
SWZ
)
8.140
-0.060 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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
8.040
8.055
8.020
8.050
21,654
+0.06(+0.75%)
May 30, 2024
7.970
8.000
7.970
7.990
6,159
+0.05(+0.63%)
May 29, 2024
7.910
7.950
7.910
7.940
9,055
+0.04(+0.48%)
May 28, 2024
7.980
7.985
7.900
7.902
11,444
-0.12(-1.47%)
May 24, 2024
8.010
8.050
7.988
8.020
14,223
+0.05(+0.63%)
May 23, 2024
8.030
8.030
7.970
7.970
24,850
-0.01(-0.13%)
May 22, 2024
8.010
8.020
7.970
7.980
37,651
-0.06(-0.75%)
May 21, 2024
8.020
8.060
8.020
8.040
18,680
+0.00(+0.00%)
May 20, 2024
8.020
8.070
8.020
8.040
17,233
-0.03(-0.37%)
May 17, 2024
8.030
8.080
8.030
8.070
18,665
+0.06(+0.75%)
May 16, 2024
8.030
8.050
7.850
8.010
31,435
+0.01(+0.12%)
May 15, 2024
8.000
8.020
7.970
8.000
51,138
+0.03(+0.38%)
May 14, 2024
8.000
8.000
7.970
7.970
33,506
+0.04(+0.50%)
May 13, 2024
7.950
7.965
7.930
7.930
4,697
-0.00(-0.06%)
May 10, 2024
7.924
7.940
7.880
7.935
32,969
+0.04(+0.49%)
May 09, 2024
7.880
7.910
7.880
7.896
7,537
+0.04(+0.46%)
May 08, 2024
7.851
7.860
7.830
7.860
3,525
+0.07(+0.83%)
May 07, 2024
7.760
7.800
7.760
7.795
26,578
+0.08(+1.10%)
May 06, 2024
7.650
7.730
7.650
7.710
28,161
+0.08(+0.98%)
May 03, 2024
7.660
7.660
7.630
7.635
4,583
+0.05(+0.73%)
May 02, 2024
7.570
7.590
7.560
7.580
3,988
+0.00(+0.00%)
May 01, 2024
7.580
7.600
7.530
7.580
14,023
+0.01(+0.13%)
Apr 30, 2024
7.540
7.580
7.540
7.570
19,022
-0.01(-0.13%)
Apr 29, 2024
7.590
7.600
7.580
7.580
2,542
+0.02(+0.26%)
Apr 26, 2024
7.520
7.570
7.520
7.560
13,526
-0.01(-0.13%)
Apr 25, 2024
7.520
7.570
7.510
7.570
4,381
-0.08(-1.05%)
Apr 24, 2024
7.720
7.720
7.630
7.650
14,031
-0.05(-0.65%)
Apr 23, 2024
7.640
7.710
7.640
7.700
13,190
+0.11(+1.38%)
Apr 22, 2024
7.590
7.595
7.570
7.595
19,442
+0.05(+0.73%)
Apr 19, 2024
7.550
7.570
7.530
7.540
14,098
+0.04(+0.53%)
Apr 18, 2024
7.510
7.520
7.500
7.500
4,722
-0.04(-0.53%)
Apr 17, 2024
7.540
7.550
7.500
7.540
30,085
+0.04(+0.53%)
Apr 16, 2024
7.530
7.540
7.490
7.500
31,315
-0.08(-1.06%)
Apr 15, 2024
7.570
7.630
7.570
7.580
10,172
+0.03(+0.40%)
Apr 12, 2024
7.580
7.592
7.550
7.550
16,332
-0.12(-1.56%)
Apr 11, 2024
7.720
7.720
7.611
7.670
4,004
+0.00(+0.00%)
Apr 10, 2024
7.690
7.690
7.640
7.670
33,970
-0.05(-0.65%)
Apr 09, 2024
7.760
7.800
7.720
7.720
28,415
-0.01(-0.13%)
Apr 08, 2024
7.780
7.780
7.730
7.730
17,405
-0.05(-0.64%)
Apr 05, 2024
7.840
7.840
7.760
7.780
19,952
-0.04(-0.51%)
Apr 04, 2024
7.890
7.890
7.820
7.820
5,433
-0.01(-0.13%)
Apr 03, 2024
7.850
7.850
7.810
7.830
16,637
+0.00(+0.00%)
Apr 02, 2024
7.870
7.870
7.830
7.830
13,625
-0.12(-1.45%)
Apr 01, 2024
7.990
7.990
7.930
7.945
17,686
+0.02(+0.19%)
Mar 28, 2024
7.880
7.970
7.861
7.930
35,792
+0.05(+0.63%)
Mar 27, 2024
7.910
7.910
7.840
7.880
18,782
+0.03(+0.38%)
Mar 26, 2024
7.850
7.880
7.840
7.850
14,952
+0.03(+0.38%)
Mar 25, 2024
7.870
7.870
7.805
7.820
20,447
+0.00(+0.06%)
Mar 22, 2024
7.830
7.830
7.810
7.815
4,789
+0.02(+0.19%)
Mar 21, 2024
7.850
7.850
7.780
7.800
10,243
-0.05(-0.64%)
Mar 20, 2024
7.780
7.870
7.780
7.850
18,202
+0.03(+0.38%)
Mar 19, 2024
7.840
7.840
7.800
7.820
30,579
-0.02(-0.26%)
Mar 18, 2024
7.860
7.861
7.840
7.840
8,706
-0.04(-0.52%)
Mar 15, 2024
7.950
7.950
7.871
7.881
7,215
-0.04(-0.50%)
Mar 14, 2024
7.940
7.945
7.911
7.920
10,167
-0.03(-0.37%)
Mar 13, 2024
7.940
7.950
7.930
7.950
10,471
+0.03(+0.37%)
Mar 12, 2024
7.891
7.950
7.891
7.920
14,442
+0.00(+0.00%)
Mar 11, 2024
7.911
7.920
7.911
7.920
2,481
+0.03(+0.37%)
Mar 08, 2024
7.881
7.891
7.881
7.891
20,324
+0.07(+0.88%)
Mar 07, 2024
7.842
7.861
7.822
7.822
24,534
+0.05(+0.63%)
Mar 06, 2024
7.773
7.792
7.773
7.773
3,252
+0.06(+0.83%)
Mar 05, 2024
7.733
7.733
7.709
7.709
1,048
+0.01(+0.19%)
Mar 04, 2024
7.724
7.731
7.694
7.694
7,642
-0.09(-1.14%)
Mar 01, 2024
7.783
7.783
7.738
7.783
3,005
+0.05(+0.63%)
Feb 29, 2024
7.763
7.773
7.724
7.733
4,074
-0.02(-0.25%)
Feb 28, 2024
7.773
7.773
7.753
7.753
1,066
-0.03(-0.38%)
Feb 27, 2024
7.783
7.804
7.765
7.783
17,541
-0.02(-0.23%)
Feb 26, 2024
7.861
7.861
7.792
7.800
5,094
-0.01(-0.15%)
Feb 23, 2024
7.802
7.812
7.763
7.812
20,954
+0.02(+0.29%)
Feb 22, 2024
7.783
7.802
7.733
7.790
20,637
-0.05(-0.66%)
Feb 21, 2024
7.812
7.842
7.812
7.842
24,119
+0.03(+0.38%)
Feb 20, 2024
7.753
7.856
7.753
7.812
17,569
+0.06(+0.76%)
Feb 16, 2024
7.743
7.773
7.743
7.753
6,948
+0.03(+0.38%)
Feb 15, 2024
7.733
7.773
7.724
7.724
10,910
-0.01(-0.13%)
Feb 14, 2024
7.753
7.753
7.714
7.733
14,453
+0.07(+0.90%)
Feb 13, 2024
7.665
7.665
7.645
7.665
13,420
-0.11(-1.39%)
Feb 12, 2024
7.724
7.773
7.715
7.773
45,235
+0.03(+0.38%)
Feb 09, 2024
7.724
7.753
7.684
7.743
8,486
-0.03(-0.38%)
Feb 08, 2024
7.783
7.783
7.748
7.773
7,546
-0.01(-0.12%)
Feb 07, 2024
7.783
7.792
7.724
7.782
22,236
-0.01(-0.13%)
Feb 06, 2024
7.783
7.802
7.783
7.792
4,610
-0.02(-0.25%)
Feb 05, 2024
7.842
7.842
7.786
7.812
18,331
+0.03(+0.38%)
Feb 02, 2024
7.822
7.822
7.763
7.783
23,441
-0.20(-2.47%)
Feb 01, 2024
7.979
7.989
7.960
7.979
24,730
+0.08(+1.00%)
Jan 31, 2024
7.891
7.911
7.886
7.901
8,316
-0.02(-0.25%)
Jan 30, 2024
7.930
7.930
7.871
7.920
14,737
-0.04(-0.49%)
Jan 29, 2024
7.961
7.974
7.906
7.960
22,624
+0.03(+0.37%)
Jan 26, 2024
7.950
7.951
7.891
7.930
17,780
+0.09(+1.13%)
Jan 25, 2024
7.881
7.881
7.832
7.842
11,299
+0.01(+0.13%)
Jan 24, 2024
7.842
7.886
7.822
7.832
8,827
+0.05(+0.63%)
Jan 23, 2024
7.743
7.783
7.743
7.783
9,677
-0.02(-0.25%)
Jan 22, 2024
7.802
7.842
7.802
7.802
10,676
+0.05(+0.63%)
Jan 19, 2024
7.743
7.801
7.694
7.753
7,476
-0.05(-0.63%)
Jan 18, 2024
7.814
7.822
7.788
7.802
5,881
-0.04(-0.50%)
Jan 17, 2024
7.861
7.861
7.809
7.842
7,796
-0.10(-1.24%)
Jan 16, 2024
7.970
7.969
7.871
7.940
5,874
-0.07(-0.86%)
Jan 12, 2024
8.019
8.026
7.970
8.009
12,727
+0.01(+0.12%)
Jan 11, 2024
8.078
8.078
7.999
7.999
25,239
-0.09(-1.09%)
Jan 10, 2024
8.088
8.097
8.078
8.088
10,973
+0.02(+0.24%)
Jan 09, 2024
8.048
8.088
8.048
8.068
12,802
-0.05(-0.61%)
Jan 08, 2024
8.068
8.147
8.068
8.117
27,000
+0.08(+0.98%)
Jan 05, 2024
7.999
8.048
7.999
8.038
7,612
+0.05(+0.61%)
Jan 04, 2024
7.940
8.009
7.940
7.989
5,132
-0.01(-0.12%)
Jan 03, 2024
7.989
7.999
7.955
7.999
6,513
-0.07(-0.85%)
Jan 02, 2024
7.911
8.068
7.901
8.068
46,939
+0.00(+0.00%)
Dec 29, 2023
8.068
8.147
8.034
8.068
33,821
+0.12(+1.49%)
Dec 28, 2023
7.989
7.999
7.930
7.950
17,264
-0.02(-0.25%)
Dec 27, 2023
7.950
8.063
7.920
7.970
45,118
+0.06(+0.75%)
Dec 26, 2023
7.901
7.930
7.886
7.911
8,721
+0.02(+0.25%)
Dec 22, 2023
7.861
7.930
7.861
7.891
8,420
+0.01(+0.12%)
Dec 21, 2023
7.881
7.910
7.862
7.881
13,818
+0.08(+1.01%)
Dec 20, 2023
7.861
7.871
7.792
7.802
12,370
-0.05(-0.63%)
Dec 19, 2023
7.832
7.861
7.832
7.851
20,409
+0.01(+0.13%)
Dec 18, 2023
7.851
7.891
7.832
7.842
14,920
+0.05(+0.62%)
Dec 15, 2023
7.774
7.813
7.755
7.793
22,389
+0.06(+0.75%)
Dec 14, 2023
7.716
7.764
7.706
7.735
21,300
+0.02(+0.25%)
Dec 13, 2023
7.668
7.726
7.656
7.716
24,298
+0.08(+1.01%)
Dec 12, 2023
7.639
7.648
7.619
7.639
9,593
+0.03(+0.38%)
Dec 11, 2023
7.590
7.615
7.580
7.609
5,535
+0.04(+0.51%)
Dec 08, 2023
7.580
7.590
7.561
7.571
16,436
+0.03(+0.39%)
Dec 07, 2023
7.561
7.561
7.497
7.542
43,946
-0.01(-0.13%)
Dec 06, 2023
7.571
7.600
7.542
7.551
8,106
+0.07(+0.91%)
Dec 05, 2023
7.493
7.533
7.484
7.484
21,414
-0.03(-0.39%)
Dec 04, 2023
7.503
7.522
7.503
7.513
3,117
-0.09(-1.15%)
Dec 01, 2023
7.503
7.600
7.503
7.600
29,557
+0.11(+1.49%)
Nov 30, 2023
7.455
7.503
7.455
7.488
6,530
+0.04(+0.59%)
Nov 29, 2023
7.435
7.493
7.416
7.445
22,042
+0.06(+0.83%)
Nov 28, 2023
7.396
7.406
7.377
7.384
3,643
-0.04(-0.57%)
Nov 27, 2023
7.416
7.445
7.416
7.426
12,027
-0.01(-0.13%)
Nov 24, 2023
7.445
7.445
7.435
7.435
1,064
+0.02(+0.26%)
Nov 22, 2023
7.406
7.426
7.406
7.416
17,544
+0.02(+0.26%)
Nov 21, 2023
7.387
7.414
7.377
7.396
14,728
+0.03(+0.39%)
Nov 20, 2023
7.358
7.367
7.348
7.367
14,726
+0.03(+0.40%)
Nov 17, 2023
7.348
7.358
7.329
7.338
32,533
+0.00(+0.00%)
Nov 16, 2023
7.358
7.367
7.338
7.338
6,415
+0.01(+0.13%)
Nov 15, 2023
7.338
7.358
7.329
7.329
1,792
+0.03(+0.40%)
Nov 14, 2023
7.261
7.319
7.261
7.300
13,706
+0.14(+1.89%)
Nov 13, 2023
7.106
7.177
7.087
7.164
14,599
-0.05(-0.74%)
Nov 10, 2023
7.251
7.261
7.208
7.217
13,203
-0.00(-0.07%)
Nov 09, 2023
7.251
7.251
7.213
7.222
8,905
+0.01(+0.13%)
Nov 08, 2023
7.226
7.237
7.174
7.213
12,197
+0.01(+0.13%)
Nov 07, 2023
7.251
7.280
7.203
7.203
7,746
-0.08(-1.06%)
Nov 06, 2023
7.242
7.290
7.232
7.280
15,651
+0.05(+0.67%)
Nov 03, 2023
7.164
7.242
7.164
7.232
16,143
+0.11(+1.49%)
Nov 02, 2023
7.087
7.154
7.087
7.125
5,138
+0.06(+0.82%)
Nov 01, 2023
6.951
7.067
6.946
7.067
41,649
+0.15(+2.24%)
Oct 31, 2023
6.893
6.951
6.893
6.912
18,037
-0.04(-0.56%)
Oct 30, 2023
6.971
6.971
6.932
6.951
18,644
+0.06(+0.84%)
Oct 27, 2023
6.941
6.980
6.893
6.893
60,448
-0.11(-1.52%)
Oct 26, 2023
6.980
7.024
6.922
7.000
5,772
-0.02(-0.28%)
Oct 25, 2023
7.009
7.038
6.980
7.019
7,650
-0.02(-0.28%)
Oct 24, 2023
7.067
7.067
7.029
7.038
20,431
+0.02(+0.26%)
Oct 23, 2023
7.048
7.102
7.020
7.020
24,515
-0.07(-0.94%)
Oct 20, 2023
7.106
7.125
7.067
7.087
14,387
-0.06(-0.81%)
Oct 19, 2023
7.203
7.203
7.116
7.145
11,007
-0.07(-0.94%)
Oct 18, 2023
7.232
7.242
7.213
7.213
15,829
-0.07(-0.93%)
Oct 17, 2023
7.261
7.316
7.251
7.280
31,969
-0.03(-0.40%)
Oct 16, 2023
7.367
7.367
7.261
7.309
23,899
-0.07(-0.92%)
Oct 13, 2023
7.329
7.388
7.329
7.377
55,173
+0.05(+0.66%)
Oct 12, 2023
7.358
7.387
7.328
7.329
59,595
-0.09(-1.17%)
Oct 11, 2023
7.367
7.416
7.367
7.416
49,239
+0.12(+1.59%)
Oct 10, 2023
7.309
7.348
7.290
7.300
49,643
+0.07(+0.94%)
Oct 09, 2023
7.174
7.290
7.164
7.232
33,013
-0.09(-1.19%)
Oct 06, 2023
7.222
7.338
7.222
7.319
9,143
+0.07(+1.00%)
Oct 05, 2023
7.265
7.265
7.242
7.246
9,074
-0.02(-0.21%)
Oct 04, 2023
7.329
7.329
7.237
7.262
5,502
+0.01(+0.15%)
Oct 03, 2023
7.261
7.271
7.232
7.251
15,762
-0.10(-1.38%)
Oct 02, 2023
7.309
7.353
7.309
7.353
32,678
-0.04(-0.59%)
Sep 29, 2023
7.455
7.590
7.367
7.396
56,354
+0.07(+0.92%)
Sep 28, 2023
7.338
7.338
7.300
7.329
45,077
-0.02(-0.26%)
Sep 27, 2023
7.406
7.406
7.280
7.348
21,713
+0.03(+0.40%)
Sep 26, 2023
7.387
7.387
7.096
7.319
27,429
-0.17(-2.33%)
Sep 25, 2023
7.474
7.503
7.445
7.493
31,252
+0.01(+0.13%)
Sep 22, 2023
7.542
7.561
7.484
7.484
69,846
-0.08(-1.02%)
Sep 21, 2023
7.561
7.605
7.561
7.561
28,837
-0.02(-0.26%)
Sep 20, 2023
7.619
7.677
7.580
7.580
4,987
+0.01(+0.19%)
Sep 19, 2023
7.609
7.609
7.547
7.566
22,090
-0.01(-0.16%)
Sep 18, 2023
7.625
7.638
7.578
7.578
10,081
-0.10(-1.32%)
Sep 15, 2023
7.635
7.679
7.635
7.679
3,410
+0.06(+0.83%)
Sep 14, 2023
7.597
7.616
7.597
7.616
2,212
+0.07(+0.88%)
Sep 13, 2023
7.597
7.597
7.530
7.549
27,646
-0.07(-0.88%)
Sep 12, 2023
7.597
7.625
7.597
7.616
12,661
-0.00(-0.06%)
Sep 11, 2023
7.673
7.673
7.621
7.621
16,752
+0.03(+0.44%)
Sep 08, 2023
7.597
7.625
7.578
7.587
10,025
-0.01(-0.12%)
Sep 07, 2023
7.606
7.606
7.587
7.596
3,684
+0.01(+0.12%)
Sep 06, 2023
7.597
7.611
7.578
7.587
14,679
-0.05(-0.62%)
Sep 05, 2023
7.683
7.683
7.635
7.635
18,947
-0.10(-1.35%)
Sep 01, 2023
7.826
7.826
7.730
7.740
3,691
-0.01(-0.12%)
Aug 31, 2023
7.826
7.826
7.740
7.749
8,328
-0.01(-0.12%)
Aug 30, 2023
7.778
7.785
7.759
7.759
2,951
-0.02(-0.25%)
Aug 29, 2023
7.749
7.806
7.749
7.778
17,236
+0.08(+0.99%)
Aug 28, 2023
7.721
7.749
7.702
7.702
102,842
-0.05(-0.62%)
Aug 25, 2023
7.740
7.787
7.683
7.749
9,992
+0.09(+1.12%)
Aug 24, 2023
7.787
7.816
7.663
7.663
32,154
-0.16(-2.07%)
Aug 23, 2023
7.806
7.836
7.806
7.826
7,180
+0.13(+1.73%)
Aug 22, 2023
7.711
7.721
7.692
7.692
106,812
-0.08(-0.98%)
Aug 21, 2023
7.692
7.802
7.587
7.768
246,301
+0.15(+2.00%)
Aug 18, 2023
7.673
7.673
7.616
7.616
161,630
-0.13(-1.72%)
Aug 17, 2023
7.768
7.806
7.749
7.749
12,671
-0.05(-0.61%)
Aug 16, 2023
7.840
7.845
7.789
7.797
28,022
+0.02(+0.25%)
Aug 15, 2023
7.740
7.835
7.742
7.778
15,087
-0.07(-0.85%)
Aug 14, 2023
7.845
7.890
7.845
7.845
3,763
-0.07(-0.84%)
Aug 11, 2023
7.949
7.949
7.911
7.911
1,181
-0.03(-0.35%)
Aug 10, 2023
7.959
7.959
7.921
7.939
2,488
+0.09(+1.08%)
Aug 09, 2023
7.892
7.901
7.854
7.854
4,179
-0.01(-0.12%)
Aug 08, 2023
7.864
7.864
7.864
7.864
1,285
-0.11(-1.43%)
Aug 07, 2023
7.959
7.978
7.954
7.978
47,291
+0.07(+0.84%)
Aug 04, 2023
7.911
7.921
7.892
7.911
15,151
+0.02(+0.24%)
Aug 03, 2023
7.949
7.949
7.892
7.892
4,553
-0.12(-1.55%)
Aug 02, 2023
8.035
8.035
7.988
8.016
2,945
-0.08(-0.94%)
Aug 01, 2023
8.111
8.131
8.073
8.092
9,295
-0.05(-0.59%)
Jul 31, 2023
8.169
8.164
8.140
8.140
2,189
-0.02(-0.23%)
Jul 28, 2023
8.159
8.159
8.140
8.159
5,589
+0.04(+0.47%)
Jul 27, 2023
8.131
8.159
8.121
8.121
22,474
+0.09(+1.07%)
Jul 26, 2023
8.007
8.064
8.007
8.035
9,633
-0.04(-0.47%)
Jul 25, 2023
8.026
8.092
8.026
8.073
8,766
+0.06(+0.71%)
Jul 24, 2023
8.007
8.025
7.997
8.016
5,440
+0.00(+0.00%)
Jul 21, 2023
8.054
8.054
8.016
8.016
18,543
-0.02(-0.24%)
Jul 20, 2023
8.007
8.040
8.007
8.035
8,565
-0.02(-0.30%)
Jul 19, 2023
8.045
8.064
8.045
8.059
13,653
+0.01(+0.18%)
Jul 18, 2023
8.026
8.054
8.026
8.045
2,515
+0.06(+0.72%)
Jul 17, 2023
8.007
8.007
7.969
7.988
2,410
-0.04(-0.47%)
Jul 14, 2023
8.054
8.082
7.988
8.026
4,431
+0.05(+0.60%)
Jul 13, 2023
7.930
8.054
7.921
7.978
19,023
+0.10(+1.21%)
Jul 12, 2023
7.864
7.892
7.864
7.883
6,155
+0.10(+1.35%)
Jul 11, 2023
7.768
7.778
7.749
7.778
4,960
+0.04(+0.49%)
Jul 10, 2023
7.711
7.759
7.711
7.740
4,760
+0.06(+0.84%)
Jul 07, 2023
7.702
7.702
7.668
7.675
2,970
-0.06(-0.72%)
Jul 06, 2023
7.749
7.749
7.730
7.730
1,318
-0.09(-1.10%)
Jul 05, 2023
7.787
7.816
7.741
7.816
2,766
-0.07(-0.85%)
Jul 03, 2023
7.835
7.883
7.787
7.883
21,989
+0.05(+0.61%)
Jun 30, 2023
7.883
7.883
7.826
7.835
27,209
+0.06(+0.74%)
Jun 29, 2023
7.749
7.778
7.721
7.778
4,459
+0.07(+0.87%)
Jun 28, 2023
7.778
7.778
7.644
7.711
20,112
-0.01(-0.14%)
Jun 27, 2023
7.644
7.730
7.644
7.722
16,476
+0.03(+0.39%)
Jun 26, 2023
7.692
7.702
7.654
7.692
5,114
+0.02(+0.24%)
Jun 23, 2023
7.675
7.683
7.673
7.674
812
-0.02(-0.25%)
Jun 22, 2023
7.692
7.702
7.644
7.693
11,592
+0.02(+0.26%)
Jun 21, 2023
7.692
7.721
7.673
7.673
4,533
-0.09(-1.11%)
Jun 20, 2023
7.797
7.864
7.721
7.759
34,939
-0.03(-0.33%)
Jun 16, 2023
7.813
7.841
7.785
7.785
11,271
-0.03(-0.36%)
Jun 15, 2023
7.766
7.812
7.766
7.813
19,504
+0.08(+1.09%)
Jun 14, 2023
7.728
7.756
7.708
7.728
20,091
+0.03(+0.37%)
Jun 13, 2023
7.691
7.700
7.667
7.700
12,236
+0.05(+0.61%)
Jun 12, 2023
7.653
7.663
7.634
7.653
14,952
+0.01(+0.12%)
Jun 09, 2023
7.634
7.691
7.634
7.644
17,030
-0.05(-0.61%)
Jun 08, 2023
7.644
7.700
7.644
7.691
51,211
+0.09(+1.24%)
Jun 07, 2023
7.663
7.663
7.587
7.597
9,447
-0.10(-1.34%)
Jun 06, 2023
7.700
7.700
7.691
7.700
17,609
+0.02(+0.24%)
Jun 05, 2023
7.681
7.699
7.663
7.681
15,871
-0.02(-0.24%)
Jun 02, 2023
7.663
7.710
7.663
7.700
6,128
+0.10(+1.36%)
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.