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
Dundee Precious Metl
(OP:
DPMLF
)
8.190
+0.224 (+2.81%)
Streaming Delayed Price
Updated: 3:55 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
8.090
8.210
8.090
8.190
9,866
+0.22(+2.81%)
May 23, 2024
8.067
8.067
7.928
7.966
12,750
-0.07(-0.92%)
May 22, 2024
8.200
8.250
8.040
8.040
24,937
-0.23(-2.78%)
May 21, 2024
8.264
8.307
8.216
8.270
32,412
-0.18(-2.13%)
May 20, 2024
8.300
8.470
8.260
8.450
8,129
+0.24(+2.98%)
May 17, 2024
8.160
8.285
8.010
8.206
60,746
+0.09(+1.15%)
May 16, 2024
8.050
8.160
8.050
8.113
47,663
-0.01(-0.09%)
May 15, 2024
7.920
8.120
7.860
8.120
46,415
+0.23(+2.92%)
May 14, 2024
8.000
8.060
7.870
7.890
24,589
-0.07(-0.88%)
May 13, 2024
8.100
8.100
7.840
7.960
33,155
-0.06(-0.75%)
May 10, 2024
8.092
8.125
7.940
8.020
12,598
+0.01(+0.15%)
May 09, 2024
8.210
8.210
7.780
8.008
46,455
+0.34(+4.41%)
May 08, 2024
8.080
8.190
7.660
7.670
53,340
-0.25(-3.17%)
May 07, 2024
7.930
8.000
7.872
7.921
40,843
-0.06(-0.73%)
May 06, 2024
7.760
7.990
7.760
7.980
56,094
+0.23(+3.00%)
May 03, 2024
7.850
7.860
7.690
7.747
14,957
-0.03(-0.42%)
May 02, 2024
7.610
7.810
7.610
7.780
7,362
+0.03(+0.39%)
May 01, 2024
7.687
7.803
7.587
7.750
12,667
+0.16(+2.11%)
Apr 30, 2024
7.768
7.820
7.580
7.590
6,926
-0.32(-4.05%)
Apr 29, 2024
7.860
7.940
7.790
7.910
31,255
+0.05(+0.60%)
Apr 26, 2024
7.850
7.870
7.790
7.863
11,308
+0.03(+0.42%)
Apr 25, 2024
7.632
7.850
7.632
7.830
7,417
+0.16(+2.09%)
Apr 24, 2024
7.661
7.690
7.648
7.670
5,715
-0.07(-0.90%)
Apr 23, 2024
7.515
7.740
7.500
7.740
18,575
+0.20(+2.58%)
Apr 22, 2024
7.623
7.742
7.545
7.545
11,926
-0.29(-3.76%)
Apr 19, 2024
7.750
7.870
7.750
7.840
24,807
+0.06(+0.77%)
Apr 18, 2024
7.838
7.882
7.760
7.780
170,240
+0.03(+0.43%)
Apr 17, 2024
7.630
7.830
7.630
7.747
8,500
+0.11(+1.40%)
Apr 16, 2024
7.500
7.660
7.500
7.640
7,710
+0.02(+0.26%)
Apr 15, 2024
7.631
7.645
7.530
7.620
15,987
+0.06(+0.79%)
Apr 12, 2024
7.825
7.940
7.560
7.560
82,227
-0.08(-1.05%)
Apr 11, 2024
7.740
7.740
7.543
7.640
9,068
-0.03(-0.35%)
Apr 10, 2024
7.530
7.735
7.530
7.667
9,730
-0.06(-0.82%)
Apr 09, 2024
7.838
7.855
7.648
7.730
6,540
-0.01(-0.13%)
Apr 08, 2024
7.800
7.820
7.578
7.740
20,805
-0.08(-1.09%)
Apr 05, 2024
7.600
7.852
7.595
7.825
6,195
+0.22(+2.88%)
Apr 04, 2024
7.530
7.640
7.530
7.606
7,469
-0.02(-0.28%)
Apr 03, 2024
7.450
7.630
7.445
7.627
14,913
+0.23(+3.10%)
Apr 02, 2024
7.684
7.684
7.354
7.398
67,497
-0.20(-2.66%)
Apr 01, 2024
7.750
7.750
7.578
7.600
16,780
-0.02(-0.20%)
Mar 28, 2024
7.630
7.643
7.590
7.615
3,041
-0.04(-0.46%)
Mar 27, 2024
7.480
7.660
7.480
7.650
39,718
+0.24(+3.24%)
Mar 26, 2024
7.268
7.410
7.268
7.410
11,890
+0.15(+2.02%)
Mar 25, 2024
7.370
7.370
7.260
7.263
114,619
+0.07(+1.02%)
Mar 22, 2024
7.410
7.410
7.190
7.190
7,841
-0.22(-2.97%)
Mar 21, 2024
7.720
7.740
7.410
7.410
64,458
-0.19(-2.50%)
Mar 20, 2024
7.310
7.615
7.310
7.600
11,827
+0.24(+3.33%)
Mar 19, 2024
7.300
7.355
7.270
7.355
3,957
-0.11(-1.54%)
Mar 18, 2024
7.370
7.478
7.370
7.470
2,684
+0.08(+1.08%)
Mar 15, 2024
7.263
7.420
7.263
7.390
22,079
+0.19(+2.64%)
Mar 14, 2024
7.220
7.240
7.168
7.200
15,051
-0.10(-1.37%)
Mar 13, 2024
7.290
7.358
7.290
7.300
11,669
+0.02(+0.22%)
Mar 12, 2024
7.340
7.340
7.280
7.284
8,546
-0.11(-1.43%)
Mar 11, 2024
7.500
7.500
7.250
7.390
44,252
-0.05(-0.73%)
Mar 08, 2024
7.620
7.620
7.440
7.444
22,501
-0.16(-2.05%)
Mar 07, 2024
7.557
7.610
7.510
7.600
18,942
+0.07(+0.93%)
Mar 06, 2024
7.550
7.610
7.510
7.530
14,682
-0.02(-0.26%)
Mar 05, 2024
7.250
7.550
7.250
7.550
34,192
+0.40(+5.59%)
Mar 04, 2024
7.170
7.200
7.011
7.150
14,717
+0.12(+1.71%)
Mar 01, 2024
6.840
7.070
6.840
7.030
11,866
+0.25(+3.69%)
Feb 29, 2024
6.600
6.800
6.600
6.780
25,385
+0.26(+3.99%)
Feb 28, 2024
6.480
6.520
6.414
6.520
21,777
-0.06(-0.91%)
Feb 27, 2024
6.590
6.590
6.530
6.580
9,617
-0.01(-0.15%)
Feb 26, 2024
6.523
6.670
6.170
6.590
13,915
+0.06(+0.87%)
Feb 23, 2024
6.406
6.563
6.355
6.533
28,737
+0.20(+3.08%)
Feb 22, 2024
6.410
6.410
6.330
6.338
16,107
-0.03(-0.41%)
Feb 21, 2024
6.450
6.545
6.350
6.364
15,026
-0.14(-2.09%)
Feb 20, 2024
6.550
6.782
6.420
6.500
50,046
+0.42(+6.91%)
Feb 16, 2024
6.180
6.189
6.080
6.080
14,416
-0.18(-2.95%)
Feb 15, 2024
6.050
6.265
6.000
6.265
19,644
+0.40(+6.91%)
Feb 14, 2024
5.780
5.890
5.780
5.860
27,502
+0.00(+0.00%)
Feb 13, 2024
6.000
6.000
5.860
5.860
26,857
-0.28(-4.53%)
Feb 12, 2024
6.100
6.160
6.099
6.138
27,492
+0.02(+0.29%)
Feb 09, 2024
6.110
6.120
6.078
6.120
33,306
-0.01(-0.16%)
Feb 08, 2024
6.120
6.145
6.120
6.130
14,305
-0.03(-0.49%)
Feb 07, 2024
6.190
6.210
6.150
6.160
4,058
-0.02(-0.32%)
Feb 06, 2024
6.130
6.210
6.130
6.180
14,022
+0.03(+0.49%)
Feb 05, 2024
6.225
6.350
6.150
6.150
11,427
-0.23(-3.61%)
Feb 02, 2024
6.450
6.450
6.380
6.380
7,558
-0.21(-3.19%)
Feb 01, 2024
6.489
6.590
6.458
6.590
10,612
+0.18(+2.86%)
Jan 31, 2024
6.436
6.495
6.407
6.407
47,333
-0.09(-1.32%)
Jan 30, 2024
6.390
6.500
6.390
6.492
52,715
+0.13(+2.08%)
Jan 29, 2024
6.360
6.435
6.350
6.360
24,487
-0.08(-1.24%)
Jan 26, 2024
6.488
6.488
6.430
6.440
2,576
+0.05(+0.85%)
Jan 25, 2024
6.440
6.440
6.352
6.386
3,772
+0.01(+0.09%)
Jan 24, 2024
6.464
6.464
6.360
6.380
21,382
+0.04(+0.63%)
Jan 23, 2024
6.197
6.340
6.183
6.340
12,266
+0.17(+2.79%)
Jan 22, 2024
6.050
6.204
6.050
6.168
13,025
-0.03(-0.52%)
Jan 19, 2024
6.100
6.200
6.060
6.200
17,676
+0.06(+0.98%)
Jan 18, 2024
6.115
6.140
6.100
6.140
9,917
+0.04(+0.68%)
Jan 17, 2024
6.050
6.116
5.914
6.098
62,393
+0.03(+0.44%)
Jan 16, 2024
6.200
6.230
6.072
6.072
42,104
-0.13(-2.06%)
Jan 12, 2024
6.310
6.350
6.200
6.200
66,817
+0.02(+0.29%)
Jan 11, 2024
6.170
6.280
6.100
6.182
57,966
-0.07(-1.06%)
Jan 10, 2024
6.238
6.290
6.230
6.248
12,941
-0.00(-0.03%)
Jan 09, 2024
6.220
6.270
6.181
6.250
23,137
+0.06(+0.97%)
Jan 08, 2024
6.200
6.226
6.171
6.190
32,132
-0.06(-0.96%)
Jan 05, 2024
6.250
6.260
6.242
6.250
3,702
+0.01(+0.18%)
Jan 04, 2024
6.250
6.320
6.239
6.239
25,647
-0.05(-0.74%)
Jan 03, 2024
6.222
6.290
6.180
6.285
19,719
-0.04(-0.55%)
Jan 02, 2024
6.450
6.450
6.320
6.320
23,512
-0.11(-1.74%)
Dec 29, 2023
6.425
6.445
6.384
6.432
45,679
+0.01(+0.19%)
Dec 28, 2023
6.665
6.665
6.420
6.420
27,976
-0.28(-4.13%)
Dec 27, 2023
6.720
6.770
6.689
6.697
54,328
-0.03(-0.50%)
Dec 26, 2023
6.705
6.740
6.650
6.730
8,312
+0.09(+1.36%)
Dec 22, 2023
6.600
6.873
6.600
6.640
89,521
-0.06(-0.90%)
Dec 21, 2023
6.760
6.824
6.700
6.700
36,491
-0.01(-0.15%)
Dec 20, 2023
6.940
6.940
6.710
6.710
26,242
-0.22(-3.17%)
Dec 19, 2023
6.740
6.980
6.650
6.930
75,241
+0.28(+4.21%)
Dec 18, 2023
7.300
7.300
6.530
6.650
83,433
-0.67(-9.12%)
Dec 15, 2023
7.380
7.390
7.317
7.317
20,224
-0.17(-2.31%)
Dec 14, 2023
7.500
7.540
7.430
7.490
23,225
+0.15(+2.04%)
Dec 13, 2023
6.780
7.340
6.780
7.340
21,921
+0.52(+7.62%)
Dec 12, 2023
6.850
6.850
6.717
6.820
17,588
-0.09(-1.30%)
Dec 11, 2023
6.720
6.920
6.720
6.910
86,130
+0.06(+0.85%)
Dec 08, 2023
7.030
7.030
6.845
6.852
7,168
-0.19(-2.75%)
Dec 07, 2023
7.110
7.160
7.040
7.046
9,143
-0.04(-0.62%)
Dec 06, 2023
7.190
7.250
7.054
7.090
17,514
-0.05(-0.70%)
Dec 05, 2023
7.154
7.170
7.130
7.140
5,655
-0.11(-1.52%)
Dec 04, 2023
7.331
7.410
7.190
7.250
16,878
-0.14(-1.92%)
Dec 01, 2023
7.430
7.485
7.386
7.392
11,284
-0.08(-1.04%)
Nov 30, 2023
7.158
7.470
7.110
7.470
31,267
+0.30(+4.26%)
Nov 29, 2023
7.260
7.260
7.130
7.165
17,583
-0.05(-0.69%)
Nov 28, 2023
6.990
7.215
6.990
7.215
40,116
+0.23(+3.25%)
Nov 27, 2023
6.975
7.052
6.975
6.988
27,151
-0.03(-0.46%)
Nov 24, 2023
7.059
7.070
7.020
7.020
2,714
+0.04(+0.56%)
Nov 22, 2023
7.110
7.110
6.981
6.981
13,868
-0.10(-1.40%)
Nov 21, 2023
7.080
7.082
7.080
7.080
15,388
+0.11(+1.58%)
Nov 20, 2023
6.878
7.000
6.878
6.970
18,510
-0.08(-1.13%)
Nov 17, 2023
7.110
7.188
7.050
7.050
4,115
-0.14(-1.95%)
Nov 16, 2023
7.111
7.240
7.111
7.190
22,811
+0.08(+1.05%)
Nov 15, 2023
7.020
7.130
7.020
7.115
27,276
+0.04(+0.57%)
Nov 14, 2023
6.920
7.075
6.920
7.075
56,267
+0.29(+4.20%)
Nov 13, 2023
6.755
6.820
6.755
6.790
56,366
-0.03(-0.47%)
Nov 10, 2023
6.848
6.920
6.790
6.822
26,123
-0.03(-0.44%)
Nov 09, 2023
6.620
6.852
6.620
6.852
44,003
+0.23(+3.50%)
Nov 08, 2023
6.870
6.870
6.470
6.620
77,071
-0.33(-4.79%)
Nov 07, 2023
6.900
6.953
6.868
6.953
14,819
-0.17(-2.35%)
Nov 06, 2023
7.181
7.240
7.080
7.120
9,521
-0.14(-1.90%)
Nov 03, 2023
7.000
7.270
7.000
7.258
68,313
+0.28(+3.98%)
Nov 02, 2023
6.610
6.980
6.610
6.980
56,775
+0.30(+4.49%)
Nov 01, 2023
6.625
6.680
6.600
6.680
12,803
+0.15(+2.33%)
Oct 31, 2023
6.430
6.620
6.430
6.528
25,372
+0.07(+1.15%)
Oct 30, 2023
6.469
6.500
6.438
6.454
34,422
+0.10(+1.61%)
Oct 27, 2023
6.230
6.352
6.230
6.352
38,230
+0.14(+2.29%)
Oct 26, 2023
6.150
6.220
6.120
6.210
24,347
-0.02(-0.32%)
Oct 25, 2023
6.370
6.370
6.230
6.230
40,117
-0.10(-1.61%)
Oct 24, 2023
6.410
6.410
6.332
6.332
2,420
+0.00(+0.00%)
Oct 23, 2023
6.270
6.400
6.250
6.332
53,279
-0.05(-0.75%)
Oct 20, 2023
6.470
6.562
6.380
6.380
50,011
+0.00(+0.00%)
Oct 19, 2023
6.250
6.388
6.250
6.380
5,718
+0.10(+1.59%)
Oct 18, 2023
6.340
6.390
6.270
6.280
27,250
-0.02(-0.33%)
Oct 17, 2023
6.340
6.380
6.270
6.301
12,397
+0.00(+0.01%)
Oct 16, 2023
6.351
6.400
6.300
6.300
11,592
-0.06(-0.91%)
Oct 13, 2023
6.270
6.400
6.265
6.358
12,464
+0.29(+4.79%)
Oct 12, 2023
6.212
6.212
6.067
6.067
5,055
-0.24(-3.84%)
Oct 11, 2023
6.360
6.370
6.225
6.310
16,799
+0.06(+0.96%)
Oct 10, 2023
6.090
6.312
6.090
6.250
9,127
+0.16(+2.63%)
Oct 09, 2023
6.090
6.090
5.890
6.090
13,424
+0.04(+0.64%)
Oct 06, 2023
5.940
6.051
5.930
6.051
11,287
+0.10(+1.70%)
Oct 05, 2023
5.840
5.950
5.840
5.950
17,663
+0.12(+2.06%)
Oct 04, 2023
5.980
5.980
5.830
5.830
22,404
-0.16(-2.67%)
Oct 03, 2023
5.970
6.010
5.930
5.990
35,755
+0.02(+0.25%)
Oct 02, 2023
6.000
6.060
5.960
5.975
26,591
-0.25(-3.94%)
Sep 29, 2023
6.360
6.360
6.186
6.220
23,235
+0.06(+0.97%)
Sep 28, 2023
6.150
6.160
6.024
6.160
27,113
+0.02(+0.33%)
Sep 27, 2023
6.148
6.234
6.088
6.140
7,589
-0.03(-0.49%)
Sep 26, 2023
6.220
6.220
6.120
6.170
65,282
-0.08(-1.28%)
Sep 25, 2023
6.000
6.262
6.250
6.250
6,629
+0.01(+0.16%)
Sep 22, 2023
6.342
6.350
6.240
6.240
16,191
-0.08(-1.27%)
Sep 21, 2023
6.280
6.330
6.250
6.320
11,853
-0.02(-0.32%)
Sep 20, 2023
6.400
6.470
6.330
6.340
39,698
+0.00(+0.08%)
Sep 19, 2023
6.360
6.380
6.330
6.335
12,309
-0.00(-0.08%)
Sep 18, 2023
6.280
6.390
6.257
6.340
2,919
+0.21(+3.43%)
Sep 15, 2023
6.250
6.251
6.110
6.130
27,866
+0.00(+0.00%)
Sep 14, 2023
6.080
6.130
6.080
6.130
8,372
+0.12(+2.00%)
Sep 13, 2023
6.175
6.175
6.010
6.010
59,920
-0.27(-4.30%)
Sep 12, 2023
6.300
6.450
6.250
6.280
28,178
+0.05(+0.80%)
Sep 11, 2023
6.300
6.300
6.180
6.230
22,609
-0.02(-0.32%)
Sep 08, 2023
6.240
6.250
6.232
6.250
27,263
+0.06(+1.00%)
Sep 07, 2023
6.140
6.290
6.140
6.188
22,402
-0.02(-0.32%)
Sep 06, 2023
6.126
6.208
6.090
6.208
10,528
+0.14(+2.24%)
Sep 05, 2023
6.210
6.210
6.052
6.072
24,489
-0.28(-4.45%)
Sep 01, 2023
6.400
6.504
6.340
6.355
25,915
-0.14(-2.23%)
Aug 31, 2023
6.330
6.730
6.330
6.500
20,423
-0.21(-3.16%)
Aug 30, 2023
6.800
6.850
6.712
6.712
24,864
+0.03(+0.51%)
Aug 29, 2023
6.712
6.712
6.660
6.678
11,935
+0.07(+1.03%)
Aug 28, 2023
6.480
6.650
6.480
6.610
16,083
+0.14(+2.16%)
Aug 25, 2023
6.540
6.540
6.390
6.470
10,661
-0.02(-0.31%)
Aug 24, 2023
6.390
6.530
6.390
6.490
21,554
+0.02(+0.31%)
Aug 23, 2023
6.250
6.470
6.221
6.470
24,413
+0.28(+4.52%)
Aug 22, 2023
6.114
6.190
6.100
6.190
11,234
+0.08(+1.31%)
Aug 21, 2023
6.250
6.250
5.983
6.110
16,803
+0.16(+2.69%)
Aug 18, 2023
5.922
5.950
5.920
5.950
22,815
+0.01(+0.17%)
Aug 17, 2023
6.000
6.000
5.940
5.940
7,830
-0.04(-0.67%)
Aug 16, 2023
6.080
6.080
5.950
5.980
40,103
-0.10(-1.64%)
Aug 15, 2023
6.000
6.200
6.000
6.080
41,419
-0.17(-2.77%)
Aug 14, 2023
6.250
6.290
6.250
6.253
14,195
-0.10(-1.56%)
Aug 11, 2023
6.330
6.365
6.310
6.352
15,214
+0.02(+0.35%)
Aug 10, 2023
6.396
6.410
6.330
6.330
16,584
-0.03(-0.47%)
Aug 09, 2023
6.510
6.510
6.330
6.360
25,933
-0.13(-2.00%)
Aug 08, 2023
6.640
6.740
6.490
6.490
75,707
-0.25(-3.64%)
Aug 07, 2023
6.790
7.012
6.720
6.735
32,363
-0.02(-0.37%)
Aug 04, 2023
6.828
6.840
6.760
6.760
42,135
+0.14(+2.11%)
Aug 03, 2023
6.520
6.620
6.483
6.620
49,020
+0.03(+0.49%)
Aug 02, 2023
6.840
6.840
6.340
6.588
54,721
-0.12(-1.82%)
Aug 01, 2023
6.730
6.730
6.700
6.710
7,763
-0.23(-3.36%)
Jul 31, 2023
6.830
6.950
6.740
6.943
29,783
+0.20(+3.01%)
Jul 28, 2023
6.690
6.758
6.650
6.740
18,746
+0.07(+1.05%)
Jul 27, 2023
6.910
6.910
6.662
6.670
20,737
-0.47(-6.58%)
Jul 26, 2023
7.190
7.200
7.120
7.140
58,102
-0.10(-1.42%)
Jul 25, 2023
7.185
7.243
7.185
7.243
10,716
-0.05(-0.64%)
Jul 24, 2023
7.293
7.320
7.290
7.290
1,746
-0.03(-0.44%)
Jul 21, 2023
7.420
7.420
7.322
7.322
3,938
-0.12(-1.59%)
Jul 20, 2023
7.610
7.610
7.440
7.440
23,870
-0.13(-1.72%)
Jul 19, 2023
7.640
7.710
7.520
7.570
10,341
-0.09(-1.17%)
Jul 18, 2023
7.646
7.700
7.500
7.660
39,768
+0.27(+3.65%)
Jul 17, 2023
7.730
7.730
7.340
7.390
4,534
+0.08(+1.09%)
Jul 14, 2023
7.050
7.360
7.050
7.310
3,680
+0.22(+3.10%)
Jul 13, 2023
7.150
7.150
7.040
7.090
3,930
+0.00(+0.00%)
Jul 12, 2023
7.060
7.110
7.020
7.090
14,547
+0.10(+1.49%)
Jul 11, 2023
6.980
7.080
6.958
6.986
7,646
+0.09(+1.25%)
Jul 10, 2023
6.842
6.900
6.820
6.900
1,621
+0.10(+1.44%)
Jul 07, 2023
6.790
6.840
6.790
6.802
6,301
+0.16(+2.41%)
Jul 06, 2023
6.650
6.710
6.640
6.642
3,154
-0.15(-2.18%)
Jul 05, 2023
7.090
7.090
6.790
6.790
15,010
+0.14(+2.11%)
Jul 03, 2023
6.736
6.736
6.610
6.650
1,473
+0.05(+0.76%)
Jun 30, 2023
6.490
6.612
6.490
6.600
33,300
+0.16(+2.48%)
Jun 29, 2023
6.370
6.488
6.360
6.440
10,189
-0.05(-0.77%)
Jun 28, 2023
6.500
6.500
6.450
6.490
15,043
-0.05(-0.76%)
Jun 27, 2023
6.570
6.700
6.540
6.540
15,958
-0.17(-2.59%)
Jun 26, 2023
6.668
6.750
6.650
6.714
2,657
+0.02(+0.36%)
Jun 23, 2023
6.590
6.800
6.590
6.690
21,393
+0.04(+0.60%)
Jun 22, 2023
6.580
6.670
6.550
6.650
12,799
-0.06(-0.89%)
Jun 21, 2023
6.710
6.712
6.646
6.710
12,200
-0.02(-0.30%)
Jun 20, 2023
6.700
6.730
6.650
6.730
5,116
-0.16(-2.32%)
Jun 16, 2023
6.870
6.916
6.830
6.890
448,565
+0.05(+0.73%)
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.